Indicators

Coca-Cola Company (NY: KO )

63.26 +0.38 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.43	18.59	18.35	18.49	20,298,526	+0.05(+0.24%)
Sep 27, 2007	18.44	18.53	18.38	18.44	17,486,638	-0.01(-0.04%)
Sep 26, 2007	18.39	18.56	18.31	18.45	22,949,988	+0.11(+0.58%)
Sep 25, 2007	18.24	18.43	18.19	18.34	23,588,186	+0.10(+0.56%)
Sep 24, 2007	18.18	18.46	18.18	18.24	32,438,580	+0.05(+0.26%)
Sep 21, 2007	18.14	18.29	18.12	18.19	34,107,940	+0.08(+0.43%)
Sep 20, 2007	18.20	18.23	18.07	18.12	19,544,290	-0.10(-0.55%)
Sep 19, 2007	18.18	18.26	17.98	18.22	26,643,966	+0.07(+0.38%)
Sep 18, 2007	17.83	18.16	17.83	18.15	30,866,360	+0.36(+2.04%)
Sep 17, 2007	18.02	18.05	17.71	17.79	32,709,856	-0.36(-1.99%)
Sep 14, 2007	17.93	18.20	17.91	18.15	24,003,680	+0.17(+0.95%)
Sep 13, 2007	18.00	18.08	17.89	17.97	22,306,272	+0.01(+0.05%)
Sep 12, 2007	17.89	18.13	17.79	17.97	28,654,848	+0.06(+0.32%)
Sep 11, 2007	17.60	18.00	17.60	17.91	37,038,700	+0.35(+2.00%)
Sep 10, 2007	17.57	17.70	17.47	17.56	31,621,040	-0.01(-0.04%)
Sep 07, 2007	17.56	17.69	17.41	17.56	37,209,652	-0.02(-0.13%)
Sep 06, 2007	17.23	17.71	17.12	17.59	29,476,666	+0.31(+1.81%)
Sep 05, 2007	17.41	17.49	17.17	17.27	29,432,840	-0.22(-1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.