Indicators

Coca-Cola Company (NY: KO )

62.62 +0.27 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.02	23.18	22.86	22.90	30,525,464	-0.27(-1.16%)
Jul 28, 2011	23.11	23.33	23.10	23.17	22,677,244	+0.04(+0.17%)
Jul 27, 2011	23.15	23.32	23.08	23.13	27,737,470	-0.17(-0.72%)
Jul 26, 2011	23.35	23.39	23.26	23.30	17,568,994	-0.02(-0.10%)
Jul 25, 2011	23.27	23.42	23.23	23.32	19,535,750	-0.16(-0.67%)
Jul 22, 2011	23.42	23.50	23.39	23.48	19,791,408	+0.13(+0.56%)
Jul 21, 2011	23.17	23.44	23.06	23.35	32,801,656	+0.16(+0.68%)
Jul 20, 2011	23.32	23.35	23.16	23.19	23,514,016	-0.15(-0.65%)
Jul 19, 2011	22.79	23.49	22.74	23.34	55,564,432	+0.74(+3.28%)
Jul 18, 2011	22.65	22.70	22.42	22.60	21,961,468	-0.14(-0.61%)
Jul 15, 2011	22.84	22.85	22.65	22.74	25,978,274	-0.05(-0.21%)
Jul 14, 2011	22.92	23.01	22.68	22.78	22,292,564	-0.13(-0.57%)
Jul 13, 2011	22.95	23.04	22.82	22.91	21,812,450	+0.07(+0.31%)
Jul 12, 2011	22.88	23.04	22.80	22.84	19,815,790	-0.08(-0.37%)
Jul 11, 2011	22.81	22.99	22.80	22.93	21,017,078	-0.20(-0.84%)
Jul 08, 2011	23.01	23.12	22.93	23.12	18,818,082	-0.02(-0.10%)
Jul 07, 2011	23.17	23.19	23.09	23.15	18,449,568	+0.07(+0.32%)
Jul 06, 2011	23.00	23.15	22.99	23.07	17,052,400	+0.08(+0.34%)
Jul 05, 2011	22.92	23.16	22.92	23.00	21,980,776	+0.07(+0.31%)

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.