Skip to main content

Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.97 23.98 23.88 23.88 11,517,256 -0.06(-0.27%)
Dec 29, 2011 23.76 23.96 23.73 23.95 12,702,828 +0.22(+0.94%)
Dec 28, 2011 23.83 23.91 23.69 23.73 11,869,608 -0.13(-0.53%)
Dec 27, 2011 23.83 23.96 23.83 23.85 14,576,974 -0.02(-0.09%)
Dec 23, 2011 23.63 23.88 23.62 23.87 13,557,089 +0.13(+0.53%)
Dec 21, 2011 23.39 23.83 23.32 23.75 27,394,678 +0.40(+1.71%)
Dec 20, 2011 23.17 23.43 23.15 23.35 23,161,048 +0.35(+1.53%)
Dec 19, 2011 23.03 23.17 22.94 23.00 17,229,058 -0.02(-0.10%)
Dec 16, 2011 23.03 23.12 22.96 23.02 35,092,572 +0.19(+0.82%)
Dec 15, 2011 22.84 23.00 22.80 22.83 19,582,494 +0.22(+0.95%)
Dec 14, 2011 22.61 22.84 22.55 22.62 23,088,398 -0.08(-0.33%)
Dec 13, 2011 22.90 22.96 22.63 22.69 20,911,916 -0.14(-0.61%)
Dec 12, 2011 22.96 23.04 22.64 22.83 19,599,326 -0.23(-1.01%)
Dec 09, 2011 22.91 23.13 22.84 23.06 26,803,752 +0.29(+1.26%)
Dec 08, 2011 22.77 22.95 22.72 22.78 23,597,220 -0.02(-0.07%)
Dec 07, 2011 22.72 22.89 22.60 22.79 24,656,896 +0.03(+0.15%)
Dec 06, 2011 22.70 22.88 22.58 22.76 24,507,402 +0.13(+0.56%)
Dec 05, 2011 22.85 22.93 22.49 22.63 26,300,924 -0.02(-0.11%)
Dec 02, 2011 23.03 23.06 22.59 22.66 31,011,028 -0.15(-0.67%)
Dec 01, 2011 22.87 23.07 22.76 22.81 22,600,478 -0.14(-0.59%)
Nov 30, 2011 22.99 23.20 22.77 22.95 37,043,604 +0.36(+1.57%)
Nov 29, 2011 22.25 22.70 22.19 22.59 31,721,998 +0.43(+1.93%)
Nov 28, 2011 22.20 22.36 22.02 22.16 31,340,020 +0.15(+0.66%)
Nov 25, 2011 22.16 22.23 22.02 22.02 11,132,584 -0.04(-0.20%)
Nov 23, 2011 22.26 22.28 22.04 22.06 20,713,256 -0.37(-1.67%)
Nov 22, 2011 22.31 22.57 22.29 22.44 17,328,962 +0.01(+0.03%)
Nov 21, 2011 22.68 22.75 22.24 22.43 27,326,714 -0.49(-2.14%)
Nov 18, 2011 22.86 23.03 22.75 22.92 27,473,952 +0.26(+1.16%)
Nov 17, 2011 22.77 22.92 22.48 22.66 25,678,766 -0.13(-0.58%)
Nov 16, 2011 23.02 23.06 22.76 22.79 26,140,524 -0.34(-1.46%)
Nov 15, 2011 23.05 23.28 22.95 23.13 17,961,202 +0.07(+0.31%)
Nov 14, 2011 23.06 23.12 22.93 23.06 13,860,850 -0.11(-0.48%)
Nov 11, 2011 23.12 23.33 23.11 23.17 18,939,096 +0.25(+1.08%)
Nov 10, 2011 22.99 23.04 22.76 22.92 23,817,996 +0.12(+0.54%)
Nov 09, 2011 23.08 23.12 22.74 22.80 26,815,658 -0.55(-2.36%)
Nov 08, 2011 23.23 23.37 23.06 23.35 17,734,650 +0.15(+0.64%)
Nov 07, 2011 23.01 23.22 22.88 23.20 18,396,506 +0.15(+0.63%)
Nov 04, 2011 23.11 23.18 22.89 23.05 22,312,238 -0.30(-1.27%)
Nov 03, 2011 23.16 23.41 23.13 23.35 25,525,940 +0.30(+1.30%)
Nov 02, 2011 22.93 23.15 22.91 23.05 21,372,966 +0.25(+1.09%)
Nov 01, 2011 22.83 22.96 22.71 22.80 34,833,156 -0.44(-1.87%)
Oct 31, 2011 23.35 23.48 23.23 23.24 27,929,078 -0.21(-0.89%)
Oct 28, 2011 23.30 23.46 23.26 23.44 25,443,762 +0.12(+0.53%)
Oct 27, 2011 23.44 23.50 23.16 23.32 39,259,872 +0.37(+1.63%)
Oct 26, 2011 22.89 22.97 22.59 22.95 23,582,362 +0.18(+0.78%)
Oct 25, 2011 23.10 23.10 22.72 22.77 20,916,408 -0.31(-1.36%)
Oct 24, 2011 23.26 23.35 22.99 23.08 20,006,960 -0.11(-0.47%)
Oct 21, 2011 23.11 23.24 22.94 23.19 34,033,848 +0.36(+1.59%)
Oct 20, 2011 22.95 22.98 22.64 22.83 19,585,864 +0.03(+0.13%)
Oct 19, 2011 22.78 23.07 22.74 22.80 22,623,664 +0.10(+0.43%)
Oct 18, 2011 22.87 22.95 22.58 22.70 34,767,048 -0.09(-0.39%)
Oct 17, 2011 23.07 23.08 22.73 22.79 29,744,036 -0.29(-1.25%)
Oct 14, 2011 23.20 23.20 22.91 23.08 19,856,574 +0.15(+0.67%)
Oct 13, 2011 22.91 22.98 22.75 22.92 18,976,674 -0.03(-0.12%)
Oct 12, 2011 22.87 23.12 22.72 22.95 25,799,910 +0.23(+1.02%)
Oct 11, 2011 22.70 22.86 22.65 22.72 16,390,454 -0.03(-0.15%)
Oct 10, 2011 22.64 22.76 22.45 22.75 18,162,120 +0.34(+1.52%)
Oct 07, 2011 22.62 22.62 22.24 22.41 27,723,050 +0.17(+0.78%)
Oct 06, 2011 22.15 22.26 21.92 22.24 37,054,692 -0.05(-0.21%)
Oct 05, 2011 22.27 22.31 21.95 22.29 33,868,008 +0.10(+0.46%)
Oct 04, 2011 22.05 22.25 21.54 22.19 45,307,200 -0.06(-0.29%)
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.