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 (%)
Feb 26, 2010	17.09	17.09	16.81	16.97	98,024,136	-0.13(-0.75%)
Feb 25, 2010	17.10	17.24	16.93	17.10	98,880,952	-0.65(-3.68%)
Feb 24, 2010	17.70	17.76	17.60	17.75	22,480,800	+0.10(+0.58%)
Feb 23, 2010	17.83	17.89	17.63	17.65	23,047,732	-0.18(-0.99%)
Feb 22, 2010	17.96	17.98	17.79	17.82	20,953,518	-0.11(-0.61%)
Feb 19, 2010	17.96	17.99	17.76	17.93	29,431,516	-0.06(-0.34%)
Feb 18, 2010	17.75	18.00	17.75	17.99	26,821,420	+0.19(+1.05%)
Feb 17, 2010	17.64	17.88	17.62	17.81	26,510,716	+0.16(+0.93%)
Feb 16, 2010	17.54	17.64	17.36	17.64	30,044,694	+0.27(+1.56%)
Feb 12, 2010	17.35	17.37	17.37	17.37	76,559,088	-0.08(-0.44%)
Feb 11, 2010	17.25	17.49	17.14	17.45	40,900,584	+0.14(+0.80%)
Feb 10, 2010	17.57	17.57	17.11	17.31	29,078,482	-0.07(-0.41%)
Feb 09, 2010	17.28	17.69	17.18	17.38	48,929,676	+0.44(+2.58%)
Feb 08, 2010	17.14	17.14	16.92	16.95	25,977,204	-0.14(-0.83%)
Feb 05, 2010	17.13	17.20	16.91	17.09	45,500,312	-0.11(-0.64%)
Feb 04, 2010	17.56	17.60	17.19	17.20	33,156,900	-0.46(-2.62%)
Feb 03, 2010	17.68	17.69	17.55	17.66	24,700,562	-0.06(-0.33%)
Feb 02, 2010	17.55	17.77	17.43	17.72	26,237,046	+0.22(+1.28%)

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.