Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.53 14.80 14.00 14.18 49,511,904 -0.19(-1.34%)
Oct 30, 2008 14.46 14.64 14.12 14.37 40,302,416 +0.26(+1.85%)
Oct 29, 2008 14.35 14.74 14.00 14.11 46,387,788 -0.45(-3.09%)
Oct 28, 2008 13.38 14.59 13.23 14.56 56,051,408 +1.36(+10.34%)
Oct 27, 2008 13.24 13.91 13.20 13.20 45,697,536 -0.19(-1.44%)
Oct 24, 2008 13.20 13.84 13.20 13.39 63,382,704 -0.47(-3.37%)
Oct 23, 2008 14.68 14.68 13.36 13.86 87,503,360 -0.75(-5.11%)
Oct 22, 2008 14.68 14.88 14.23 14.61 49,544,508 -0.21(-1.41%)
Oct 21, 2008 14.92 15.17 14.80 14.81 34,064,712 -0.14(-0.93%)
Oct 20, 2008 14.51 15.08 14.33 14.95 43,146,780 +0.73(+5.11%)
Oct 17, 2008 14.47 14.86 13.81 14.23 65,300,340 -0.51(-3.45%)
Oct 16, 2008 14.42 14.78 13.56 14.73 82,449,456 +0.51(+3.55%)
Oct 15, 2008 15.07 15.23 14.13 14.23 87,396,664 +0.15(+1.10%)
Oct 14, 2008 15.16 15.16 13.73 14.07 89,586,352 -1.14(-7.47%)
Oct 13, 2008 13.98 15.30 13.91 15.21 78,420,720 +1.85(+13.88%)
Oct 10, 2008 13.53 14.50 12.97 13.36 114,296,904 -0.58(-4.16%)
Oct 09, 2008 15.31 15.33 13.94 13.94 71,912,104 -1.32(-8.67%)
Oct 08, 2008 15.66 15.96 14.95 15.26 75,257,016 -0.61(-3.83%)
Oct 07, 2008 16.51 16.59 15.80 15.87 54,095,000 -0.52(-3.18%)
Oct 06, 2008 16.52 16.83 15.68 16.39 71,841,648 -0.53(-3.14%)
Oct 03, 2008 17.31 17.70 16.86 16.92 0 -0.33(-1.92%)
Oct 02, 2008 17.07 17.47 17.03 17.25 47,645,668 -0.18(-1.03%)
Oct 01, 2008 16.94 17.47 16.90 17.43 45,207,224 +0.41(+2.42%)
Sep 30, 2008 16.67 17.03 16.42 17.02 54,674,388 +0.60(+3.63%)
Sep 29, 2008 16.76 17.04 16.22 16.42 58,898,904 -0.47(-2.76%)
Sep 26, 2008 16.39 16.95 16.36 16.89 0 +0.33(+1.98%)
Sep 25, 2008 16.22 16.81 16.21 16.56 40,663,800 +0.41(+2.53%)
Sep 24, 2008 16.41 16.45 16.05 16.15 33,774,960 -0.16(-0.97%)
Sep 23, 2008 16.55 16.85 16.28 16.31 39,905,740 -0.23(-1.36%)
Sep 22, 2008 16.90 16.95 16.51 16.54 36,283,520 -0.43(-2.54%)
Sep 19, 2008 17.62 17.62 16.13 16.97 0 -0.22(-1.25%)
Sep 18, 2008 17.13 17.39 16.77 17.18 62,681,424 +0.23(+1.39%)
Sep 17, 2008 17.56 17.67 16.95 16.95 58,155,720 -0.70(-3.99%)
Sep 16, 2008 17.39 17.71 17.28 17.65 50,098,384 +0.03(+0.18%)
Sep 15, 2008 17.30 17.95 17.23 17.62 50,069,444 +0.08(+0.46%)
Sep 12, 2008 17.33 17.56 17.23 17.54 31,636,770 +0.11(+0.65%)
Sep 11, 2008 17.12 17.57 17.07 17.43 42,581,340 +0.11(+0.63%)
Sep 10, 2008 17.40 17.41 17.16 17.32 38,232,144 -0.02(-0.13%)
Sep 09, 2008 17.11 17.55 17.11 17.34 45,773,076 +0.16(+0.94%)
Sep 08, 2008 16.97 17.23 16.83 17.18 34,656,824 +0.47(+2.79%)
Sep 05, 2008 16.64 16.77 16.57 16.71 0 +0.07(+0.43%)
Sep 04, 2008 16.65 16.83 16.48 16.64 40,235,448 +0.02(+0.10%)
Sep 03, 2008 16.63 16.75 16.50 16.63 34,875,240 -0.10(-0.58%)
Sep 02, 2008 16.81 17.04 16.71 16.72 39,963,824 -0.04(-0.21%)
Aug 29, 2008 17.09 17.09 16.75 16.76 0 -0.34(-1.98%)
Aug 28, 2008 17.14 17.24 17.03 17.10 32,408,484 -0.22(-1.25%)
Aug 27, 2008 17.25 17.38 17.13 17.31 21,121,062 +0.09(+0.50%)
Aug 26, 2008 17.24 17.34 17.11 17.23 14,698,727 -0.02(-0.09%)
Aug 25, 2008 17.42 17.57 17.18 17.24 19,153,822 -0.26(-1.47%)
Aug 22, 2008 17.26 17.54 17.19 17.50 0 +0.28(+1.61%)
Aug 21, 2008 17.44 17.46 17.13 17.22 18,131,070 -0.27(-1.55%)
Aug 20, 2008 17.56 17.62 17.35 17.49 17,140,592 +0.01(+0.04%)
Aug 19, 2008 17.45 17.57 17.37 17.49 25,733,060 +0.00(+0.00%)
Aug 18, 2008 17.72 17.82 17.36 17.49 32,864,360 -0.23(-1.33%)
Aug 15, 2008 17.77 17.90 17.62 17.72 0 +0.01(+0.07%)
Aug 14, 2008 17.72 17.97 17.62 17.71 23,942,970 -0.06(-0.34%)
Aug 13, 2008 17.56 17.84 17.51 17.77 29,559,464 +0.14(+0.77%)
Aug 12, 2008 17.76 17.97 17.42 17.63 25,930,048 -0.18(-1.01%)
Aug 11, 2008 17.75 17.97 17.65 17.81 21,979,040 -0.02(-0.11%)
Aug 08, 2008 17.38 17.87 17.29 17.83 30,539,896 +0.45(+2.59%)
Aug 07, 2008 17.75 17.75 17.33 17.38 30,895,172 -0.43(-2.44%)
Aug 06, 2008 17.66 17.86 17.57 17.82 31,661,188 +0.14(+0.82%)
Aug 05, 2008 17.41 17.70 17.40 17.67 39,589,496 +0.33(+1.87%)
Aug 04, 2008 17.10 17.41 17.03 17.35 34,611,356 +0.24(+1.43%)
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.