Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 16.69 17.03 16.56 16.73 46,827,076 +0.05(+0.27%)
Jun 27, 2008 17.11 17.13 16.68 16.68 55,420,032 -0.44(-2.59%)
Jun 26, 2008 17.35 17.58 17.10 17.13 47,433,148 -0.28(-1.63%)
Jun 25, 2008 17.21 17.57 17.19 17.41 36,860,124 +0.23(+1.37%)
Jun 24, 2008 17.06 17.23 16.94 17.18 33,909,832 +0.04(+0.21%)
Jun 23, 2008 17.33 17.33 17.06 17.14 27,824,802 -0.13(-0.75%)
Jun 20, 2008 17.08 17.34 17.04 17.27 51,691,116 +0.10(+0.56%)
Jun 19, 2008 17.19 17.25 17.06 17.17 39,182,188 +0.06(+0.38%)
Jun 18, 2008 17.31 17.38 17.09 17.11 40,450,344 -0.26(-1.48%)
Jun 17, 2008 17.56 17.60 17.37 17.37 44,537,992 -0.07(-0.41%)
Jun 16, 2008 17.84 17.87 17.39 17.44 54,972,744 -0.40(-2.24%)
Jun 13, 2008 18.35 18.38 17.35 17.84 95,942,064 -0.55(-3.01%)
Jun 12, 2008 18.44 18.53 18.26 18.39 29,585,636 +0.00(+0.00%)
Jun 11, 2008 18.58 18.61 18.35 18.39 35,416,344 -0.28(-1.50%)
Jun 10, 2008 18.69 18.86 18.02 18.67 50,769,952 +0.69(+3.85%)
Jun 09, 2008 17.86 18.10 17.86 17.98 30,063,710 +0.02(+0.11%)
Jun 06, 2008 18.35 18.38 17.94 17.96 38,757,456 -0.45(-2.43%)
Jun 05, 2008 18.26 18.43 18.17 18.41 24,392,922 +0.16(+0.86%)
Jun 04, 2008 18.10 18.34 18.10 18.25 23,259,736 +0.10(+0.53%)
Jun 03, 2008 18.30 18.43 18.12 18.15 29,269,164 -0.19(-1.05%)
Jun 02, 2008 18.36 18.46 18.17 18.34 29,705,756 -0.08(-0.45%)
May 30, 2008 18.57 18.66 18.35 18.43 41,684,188 -0.20(-1.05%)
May 29, 2008 18.52 18.71 18.39 18.62 38,380,656 +0.14(+0.75%)
May 28, 2008 18.94 18.94 18.45 18.49 37,355,880 -0.37(-1.96%)
May 27, 2008 18.84 18.89 18.70 18.86 24,257,306 -0.01(-0.07%)
May 26, 2008 18.70 19.00 18.67 18.87 0 +0.00(+0.00%)
May 23, 2008 18.70 19.00 18.67 18.87 47,512,192 +0.12(+0.62%)
May 22, 2008 18.24 18.80 18.19 18.75 39,196,788 +0.52(+2.86%)
May 21, 2008 18.32 18.44 18.17 18.23 39,155,208 -0.14(-0.77%)
May 20, 2008 18.51 18.55 18.33 18.37 27,894,342 -0.14(-0.75%)
May 19, 2008 18.38 18.62 18.33 18.51 31,085,572 +0.14(+0.79%)
May 16, 2008 18.36 18.47 18.27 18.37 27,903,088 +0.02(+0.11%)
May 15, 2008 18.18 18.40 18.11 18.35 25,638,378 +0.15(+0.83%)
May 14, 2008 18.23 18.34 18.08 18.20 32,208,530 +0.01(+0.07%)
May 13, 2008 18.12 18.27 18.11 18.18 32,433,360 +0.03(+0.18%)
May 12, 2008 18.08 18.17 18.02 18.15 26,788,298 +0.08(+0.44%)
May 09, 2008 18.12 18.13 17.97 18.07 18,711,454 -0.04(-0.25%)
May 08, 2008 18.46 18.53 18.04 18.12 43,505,080 -0.24(-1.30%)
May 07, 2008 18.75 18.76 18.34 18.35 46,398,464 -0.40(-2.13%)
May 06, 2008 18.75 18.79 18.63 18.75 20,802,550 -0.04(-0.19%)
May 05, 2008 18.91 18.98 18.71 18.79 21,938,330 -0.13(-0.66%)
May 02, 2008 19.02 19.15 18.86 18.91 25,662,998 -0.10(-0.54%)
May 01, 2008 18.86 19.04 18.80 19.02 23,501,530 +0.07(+0.37%)
Apr 30, 2008 18.90 19.24 18.89 18.95 36,289,728 +0.05(+0.26%)
Apr 29, 2008 18.92 18.99 18.79 18.90 23,099,760 -0.08(-0.44%)
Apr 28, 2008 19.09 19.28 18.94 18.98 25,009,310 -0.11(-0.59%)
Apr 25, 2008 19.39 19.47 18.98 19.09 29,210,322 -0.30(-1.53%)
Apr 24, 2008 19.40 19.63 19.24 19.39 19,942,332 -0.01(-0.05%)
Apr 23, 2008 19.23 19.44 19.23 19.40 29,497,686 +0.13(+0.65%)
Apr 22, 2008 19.38 19.44 19.21 19.28 26,835,782 -0.15(-0.76%)
Apr 21, 2008 19.28 19.45 19.20 19.42 19,308,498 +0.08(+0.40%)
Apr 18, 2008 19.56 19.66 19.20 19.35 34,572,900 -0.18(-0.94%)
Apr 17, 2008 19.63 19.75 19.48 19.53 25,881,688 -0.15(-0.77%)
Apr 16, 2008 19.87 19.90 19.48 19.68 35,914,140 +0.07(+0.34%)
Apr 15, 2008 19.64 19.70 19.45 19.61 36,417,936 -0.02(-0.10%)
Apr 14, 2008 19.44 19.75 19.36 19.63 31,116,916 +0.23(+1.18%)
Apr 11, 2008 19.64 19.79 19.34 19.40 24,185,062 -0.33(-1.70%)
Apr 10, 2008 19.59 19.79 19.46 19.74 23,057,958 +0.18(+0.90%)
Apr 09, 2008 19.47 19.58 19.41 19.56 20,192,504 +0.09(+0.45%)
Apr 08, 2008 19.40 19.49 19.27 19.47 30,982,086 +0.04(+0.23%)
Apr 07, 2008 19.40 19.51 19.40 19.43 25,156,826 +0.04(+0.20%)
Apr 04, 2008 19.48 19.61 19.37 19.39 23,711,428 -0.10(-0.51%)
Apr 03, 2008 19.40 19.60 19.39 19.49 25,130,298 +0.03(+0.17%)
Apr 02, 2008 19.75 19.75 19.38 19.46 28,223,288 -0.32(-1.60%)
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.