Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.44 19.10 18.42 18.99 37,356,876 +0.40(+2.13%)
Jan 30, 2008 18.83 18.94 18.53 18.59 35,835,412 -0.25(-1.33%)
Jan 29, 2008 19.20 19.20 18.76 18.84 41,687,192 -0.25(-1.33%)
Jan 28, 2008 18.79 19.10 18.68 19.10 28,495,228 +0.30(+1.59%)
Jan 25, 2008 19.42 19.42 18.74 18.80 39,933,820 -0.47(-2.46%)
Jan 24, 2008 19.04 19.32 18.97 19.27 47,695,016 +0.33(+1.72%)
Jan 23, 2008 18.52 18.97 18.18 18.95 50,113,400 +0.03(+0.14%)
Jan 22, 2008 18.90 19.12 18.34 18.92 58,054,908 -0.63(-3.21%)
Jan 21, 2008 20.06 20.10 19.36 19.55 0 +0.00(+0.00%)
Jan 18, 2008 20.06 20.10 19.36 19.55 52,443,424 -0.42(-2.10%)
Jan 17, 2008 20.36 20.38 19.92 19.97 57,905,416 -0.20(-0.97%)
Jan 16, 2008 20.37 20.55 20.11 20.16 39,357,972 -0.31(-1.51%)
Jan 15, 2008 20.48 20.66 20.46 20.47 35,733,472 -0.22(-1.07%)
Jan 14, 2008 20.52 20.77 20.52 20.69 35,625,060 +0.17(+0.83%)
Jan 11, 2008 21.04 21.04 20.42 20.52 49,943,100 -0.58(-2.73%)
Jan 10, 2008 20.92 21.11 20.83 21.10 44,966,312 +0.09(+0.44%)
Jan 09, 2008 20.48 21.02 20.47 21.01 55,849,544 +0.55(+2.67%)
Jan 08, 2008 20.47 20.73 20.38 20.46 32,442,918 +0.08(+0.41%)
Jan 07, 2008 19.99 20.42 19.92 20.38 36,946,008 +0.47(+2.36%)
Jan 04, 2008 19.85 20.18 19.85 19.91 28,006,306 +0.04(+0.19%)
Jan 03, 2008 19.69 19.99 19.65 19.87 21,598,816 +0.21(+1.05%)
Jan 02, 2008 19.78 19.82 19.55 19.66 24,008,110 -0.09(-0.46%)
Jan 01, 2008 19.97 20.02 19.70 19.75 0 +0.00(+0.00%)
Dec 31, 2007 19.97 20.02 19.70 19.75 18,221,824 -0.29(-1.45%)
Dec 28, 2007 20.06 20.20 19.95 20.04 12,920,428 -0.01(-0.05%)
Dec 27, 2007 20.24 20.34 20.02 20.05 12,008,467 -0.23(-1.13%)
Dec 26, 2007 20.42 20.42 20.20 20.28 14,734,372 -0.06(-0.32%)
Dec 24, 2007 20.29 20.42 20.21 20.34 7,136,481 +0.05(+0.22%)
Dec 21, 2007 20.12 20.43 20.05 20.30 39,334,048 +0.25(+1.27%)
Dec 20, 2007 20.20 20.26 19.92 20.04 23,404,728 -0.18(-0.91%)
Dec 19, 2007 20.02 20.28 19.99 20.23 22,382,954 +0.20(+1.01%)
Dec 18, 2007 20.21 20.21 19.92 20.03 36,906,792 -0.08(-0.40%)
Dec 17, 2007 20.60 20.65 20.04 20.11 37,081,188 -0.43(-2.10%)
Dec 14, 2007 20.52 20.70 20.51 20.54 29,526,620 -0.09(-0.44%)
Dec 13, 2007 20.46 20.64 20.40 20.63 19,293,148 +0.10(+0.50%)
Dec 12, 2007 20.35 20.61 20.26 20.52 36,109,780 +0.26(+1.27%)
Dec 11, 2007 20.35 20.56 20.26 20.27 26,933,282 -0.10(-0.47%)
Dec 10, 2007 20.30 20.44 20.24 20.36 13,186,203 +0.04(+0.19%)
Dec 07, 2007 20.30 20.52 20.30 20.32 20,838,890 +0.03(+0.13%)
Dec 06, 2007 20.25 20.33 20.08 20.30 24,585,386 +0.01(+0.03%)
Dec 05, 2007 20.22 20.29 20.10 20.29 22,716,038 +0.10(+0.48%)
Dec 04, 2007 19.94 20.26 19.80 20.20 26,221,604 +0.18(+0.88%)
Dec 03, 2007 19.99 20.28 19.94 20.02 26,584,360 +0.03(+0.16%)
Nov 30, 2007 20.31 20.31 19.86 19.99 33,687,504 -0.22(-1.10%)
Nov 29, 2007 20.25 20.33 20.15 20.21 23,352,350 -0.06(-0.32%)
Nov 28, 2007 20.35 20.35 20.11 20.27 39,333,804 +0.00(+0.02%)
Nov 27, 2007 19.94 20.38 19.85 20.27 32,699,056 +0.40(+2.02%)
Nov 26, 2007 20.07 20.23 19.83 19.87 26,038,614 -0.18(-0.91%)
Nov 23, 2007 20.13 20.20 19.93 20.05 14,675,041 +0.02(+0.08%)
Nov 21, 2007 20.21 20.42 20.00 20.03 28,069,156 -0.17(-0.86%)
Nov 20, 2007 20.12 20.31 19.99 20.21 33,513,526 +0.16(+0.79%)
Nov 19, 2007 20.12 20.13 19.96 20.05 26,245,022 -0.10(-0.51%)
Nov 16, 2007 20.03 20.19 19.86 20.15 33,329,832 +0.22(+1.08%)
Nov 15, 2007 19.63 20.09 19.63 19.94 32,953,394 +0.19(+0.96%)
Nov 14, 2007 19.73 19.87 19.55 19.75 25,702,644 +0.10(+0.52%)
Nov 13, 2007 19.39 19.70 19.20 19.65 23,810,840 +0.38(+1.97%)
Nov 12, 2007 19.52 19.59 19.25 19.27 25,913,456 -0.31(-1.59%)
Nov 09, 2007 19.79 19.87 19.51 19.58 28,258,722 -0.21(-1.04%)
Nov 08, 2007 19.54 19.84 19.28 19.78 40,533,876 +0.49(+2.52%)
Nov 07, 2007 19.60 19.63 19.29 19.30 22,505,728 -0.34(-1.72%)
Nov 06, 2007 19.44 19.66 19.39 19.64 23,746,724 +0.22(+1.11%)
Nov 05, 2007 19.47 19.55 19.28 19.42 27,669,424 -0.05(-0.28%)
Nov 02, 2007 19.68 19.68 19.31 19.47 26,650,058 -0.13(-0.64%)
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.