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 (%)
Jan 31, 2006 13.43 13.43 13.26 13.32 20,374,846 -0.12(-0.89%)
Jan 30, 2006 13.47 13.50 13.37 13.44 18,865,414 -0.07(-0.52%)
Jan 27, 2006 13.35 13.51 13.27 13.51 21,200,404 +0.16(+1.18%)
Jan 26, 2006 13.29 13.38 13.24 13.35 22,640,238 +0.11(+0.83%)
Jan 25, 2006 13.24 13.26 13.16 13.24 21,282,122 +0.08(+0.59%)
Jan 24, 2006 13.26 13.29 13.10 13.16 24,683,470 +0.13(+0.99%)
Jan 23, 2006 12.93 13.09 12.87 13.03 20,541,388 +0.13(+1.02%)
Jan 20, 2006 13.14 13.15 12.67 12.90 29,474,628 -0.27(-2.05%)
Jan 19, 2006 13.18 13.24 13.07 13.17 16,744,194 +0.04(+0.27%)
Jan 18, 2006 13.20 13.20 13.07 13.14 20,111,054 -0.07(-0.51%)
Jan 17, 2006 13.22 13.29 13.16 13.21 17,980,822 -0.09(-0.68%)
Jan 13, 2006 13.32 13.37 13.21 13.30 16,387,498 -0.04(-0.31%)
Jan 12, 2006 13.29 13.40 13.29 13.34 26,544,006 -0.07(-0.55%)
Jan 11, 2006 13.41 13.46 13.35 13.41 16,439,697 +0.01(+0.05%)
Jan 10, 2006 13.25 13.43 13.25 13.40 21,516,398 +0.01(+0.10%)
Jan 09, 2006 13.35 13.41 13.28 13.39 21,469,480 +0.06(+0.48%)
Jan 06, 2006 13.21 13.38 13.15 13.33 26,601,176 +0.13(+0.95%)
Jan 05, 2006 13.11 13.24 13.06 13.20 25,809,176 +0.06(+0.49%)
Jan 04, 2006 13.19 13.22 13.09 13.14 31,060,494 -0.03(-0.20%)
Jan 03, 2006 13.13 13.19 12.99 13.16 21,191,706 +0.19(+1.46%)
Dec 30, 2005 13.00 13.13 12.97 12.97 18,243,682 -0.09(-0.71%)
Dec 29, 2005 13.12 13.16 13.01 13.07 17,342,932 -0.06(-0.44%)
Dec 28, 2005 13.19 13.24 13.11 13.12 16,597,228 -0.06(-0.46%)
Dec 27, 2005 13.23 13.31 13.08 13.19 22,135,334 -0.06(-0.44%)
Dec 23, 2005 13.26 13.29 13.23 13.24 7,865,949 -0.04(-0.32%)
Dec 22, 2005 13.27 13.29 13.20 13.29 17,201,248 +0.02(+0.17%)
Dec 21, 2005 13.25 13.34 13.22 13.26 15,258,065 -0.00(-0.02%)
Dec 20, 2005 13.36 13.37 13.24 13.27 18,545,694 -0.06(-0.48%)
Dec 19, 2005 13.26 13.44 13.23 13.33 21,992,406 +0.07(+0.51%)
Dec 16, 2005 13.25 13.36 13.25 13.26 25,717,826 +0.02(+0.12%)
Dec 15, 2005 13.22 13.27 13.15 13.25 20,363,662 +0.02(+0.17%)
Dec 14, 2005 13.23 13.32 13.19 13.22 20,329,484 +0.04(+0.32%)
Dec 13, 2005 13.26 13.27 13.12 13.18 31,930,174 -0.06(-0.46%)
Dec 12, 2005 13.36 13.43 13.23 13.24 29,783,784 -0.12(-0.87%)
Dec 09, 2005 13.46 13.51 13.28 13.36 29,157,392 -0.12(-0.88%)
Dec 08, 2005 13.55 13.56 13.42 13.48 21,678,588 -0.10(-0.76%)
Dec 07, 2005 13.65 13.74 13.51 13.58 19,613,296 -0.11(-0.80%)
Dec 06, 2005 13.72 13.75 13.63 13.69 25,084,598 -0.04(-0.26%)
Dec 05, 2005 13.75 13.85 13.71 13.73 15,389,496 -0.05(-0.40%)
Dec 02, 2005 13.72 13.82 13.71 13.78 12,873,983 -0.01(-0.05%)
Dec 01, 2005 13.74 13.81 13.74 13.79 16,941,806 +0.05(+0.35%)
Nov 30, 2005 13.86 13.90 13.73 13.74 20,548,844 -0.12(-0.84%)
Nov 29, 2005 13.79 13.92 13.77 13.86 21,152,866 +0.09(+0.63%)
Nov 28, 2005 13.82 13.93 13.76 13.77 23,032,044 -0.01(-0.05%)
Nov 25, 2005 13.79 13.81 13.75 13.77 6,149,584 +0.05(+0.35%)
Nov 23, 2005 13.66 13.78 13.63 13.73 15,407,517 +0.10(+0.73%)
Nov 22, 2005 13.57 13.66 13.54 13.63 20,425,492 +0.06(+0.45%)
Nov 21, 2005 13.62 13.62 13.53 13.57 21,024,232 -0.02(-0.12%)
Nov 18, 2005 13.67 13.67 13.48 13.58 26,659,590 +0.11(+0.79%)
Nov 17, 2005 13.58 13.62 13.48 13.48 19,508,276 -0.09(-0.64%)
Nov 16, 2005 13.66 13.68 13.56 13.56 16,081,448 -0.10(-0.75%)
Nov 15, 2005 13.70 13.73 13.60 13.67 13,896,220 -0.04(-0.28%)
Nov 14, 2005 13.75 13.77 13.67 13.70 10,861,199 -0.06(-0.42%)
Nov 11, 2005 13.68 13.76 13.59 13.76 13,402,501 +0.08(+0.56%)
Nov 10, 2005 13.64 13.73 13.59 13.68 14,870,298 +0.11(+0.81%)
Nov 09, 2005 13.56 13.65 13.52 13.58 14,332,147 +0.01(+0.09%)
Nov 08, 2005 13.65 13.69 13.52 13.56 14,209,106 -0.09(-0.64%)
Nov 07, 2005 13.61 13.67 13.55 13.65 16,629,231 +0.04(+0.26%)
Nov 04, 2005 13.73 13.74 13.53 13.61 17,765,188 -0.09(-0.66%)
Nov 03, 2005 13.72 13.77 13.68 13.70 14,100,357 +0.01(+0.07%)
Nov 02, 2005 13.70 13.72 13.64 13.69 19,287,982 -0.03(-0.23%)
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.