Indicators

Coca-Cola Company (NY: KO )

63.09 -0.23 (-0.36%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.33	14.42	14.30	14.32	19,988,322	-0.01(-0.04%)
Jul 28, 2006	14.32	14.38	14.26	14.33	19,933,638	+0.07(+0.47%)
Jul 27, 2006	14.34	14.37	14.23	14.26	19,916,548	-0.04(-0.31%)
Jul 26, 2006	14.19	14.37	14.17	14.31	25,839,936	+0.06(+0.45%)
Jul 25, 2006	14.12	14.29	14.07	14.24	17,063,914	+0.08(+0.57%)
Jul 24, 2006	14.12	14.21	14.12	14.16	17,802,474	+0.03(+0.23%)
Jul 21, 2006	14.26	14.26	14.09	14.13	28,585,684	+0.02(+0.14%)
Jul 20, 2006	14.10	14.15	14.05	14.11	16,565,535	+0.01(+0.05%)
Jul 19, 2006	14.13	14.13	14.02	14.10	25,097,338	+0.09(+0.62%)
Jul 18, 2006	13.95	14.07	13.86	14.02	37,210,388	+0.27(+1.99%)
Jul 17, 2006	13.70	13.78	13.69	13.74	17,393,890	+0.02(+0.12%)
Jul 14, 2006	13.84	13.90	13.64	13.73	21,400,502	-0.14(-1.04%)
Jul 13, 2006	14.00	14.05	13.79	13.87	19,994,848	-0.15(-1.08%)
Jul 12, 2006	14.11	14.12	13.98	14.02	12,895,111	-0.08(-0.55%)
Jul 11, 2006	14.06	14.19	14.04	14.10	24,119,530	+0.06(+0.41%)
Jul 10, 2006	13.94	14.08	13.92	14.04	14,896,709	+0.14(+1.04%)
Jul 07, 2006	13.91	14.00	13.88	13.90	9,125,570	-0.05(-0.35%)
Jul 06, 2006	13.90	14.03	13.85	13.95	15,917,704	+0.10(+0.72%)
Jul 05, 2006	13.90	13.96	13.79	13.85	18,390,650	-0.11(-0.81%)

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.