Coca-Cola Company (NY: KO )

54.13 USD +0.08 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 25.75 25.92 25.61 25.75 21,214,922 +0.09(+0.37%)
Jul 30, 2008 25.92 26.00 25.50 25.66 19,477,420 -0.13(-0.50%)
Jul 29, 2008 25.79 25.91 25.56 25.79 16,231,524 +0.21(+0.82%)
Jul 28, 2008 26.00 26.03 25.55 25.58 14,039,814 -0.45(-1.75%)
Jul 25, 2008 26.12 26.12 25.76 26.03 16,853,432 +0.10(+0.39%)
Jul 24, 2008 26.21 26.45 25.76 25.93 21,317,382 -0.32(-1.22%)
Jul 23, 2008 25.76 26.27 25.51 26.25 25,769,818 +0.58(+2.24%)
Jul 22, 2008 25.06 26.06 25.03 25.67 43,050,584 +0.88(+3.53%)
Jul 21, 2008 25.05 25.05 24.72 24.80 21,760,226 -0.21(-0.86%)
Jul 18, 2008 25.24 25.24 24.83 25.01 36,493,768 -0.16(-0.62%)
Jul 17, 2008 25.60 25.68 24.85 25.17 79,134,996 -1.00(-3.82%)
Jul 16, 2008 25.94 26.30 25.62 26.17 27,188,454 +0.28(+1.06%)
Jul 15, 2008 25.33 26.00 25.30 25.89 38,421,292 +0.41(+1.63%)
Jul 14, 2008 25.27 25.63 25.27 25.48 25,122,932 +0.34(+1.37%)
Jul 11, 2008 24.83 25.25 24.76 25.14 26,927,390 +0.12(+0.46%)
Jul 10, 2008 25.48 25.48 24.85 25.02 30,312,570 -0.43(-1.67%)
Jul 09, 2008 25.82 25.82 25.43 25.45 23,205,378 -0.29(-1.13%)
Jul 08, 2008 25.54 25.84 25.50 25.74 26,657,320 +0.09(+0.35%)
Jul 07, 2008 25.83 25.89 25.50 25.64 23,402,384 -0.09(-0.37%)
Jul 04, 2008 25.68 25.88 25.59 25.74 14,907,452 +0.00(+0.00%)
Jul 03, 2008 25.68 25.88 25.59 25.74 14,907,452 +0.06(+0.21%)
Jul 02, 2008 25.50 25.78 25.43 25.68 32,505,584 +0.18(+0.73%)
Jul 01, 2008 25.96 25.96 25.46 25.50 35,341,682 -0.49(-1.89%)
Jun 30, 2008 25.93 26.45 25.72 25.99 30,141,924 +0.07(+0.27%)
Jun 27, 2008 26.58 26.62 25.92 25.92 35,673,086 -0.69(-2.59%)
Jun 26, 2008 26.96 27.31 26.57 26.61 30,532,044 -0.44(-1.63%)
Jun 25, 2008 26.73 27.29 26.70 27.05 23,726,340 +0.36(+1.37%)
Jun 24, 2008 26.50 26.76 26.32 26.68 21,827,278 +0.05(+0.21%)
Jun 23, 2008 26.92 26.92 26.51 26.63 17,910,430 -0.20(-0.75%)
Jun 20, 2008 26.54 26.95 26.46 26.83 33,272,838 +0.15(+0.56%)
Jun 19, 2008 26.70 26.80 26.50 26.68 25,221,018 +0.10(+0.38%)
Jun 18, 2008 26.89 27.00 26.55 26.58 26,037,314 -0.40(-1.48%)
Jun 17, 2008 27.27 27.35 26.98 26.98 28,668,474 -0.11(-0.41%)
Jun 16, 2008 27.71 27.76 27.02 27.09 35,385,176 -0.62(-2.24%)
Jun 13, 2008 28.51 28.55 26.96 27.71 61,756,544 -0.86(-3.01%)
Jun 12, 2008 28.66 28.80 28.38 28.57 19,043,854 +0.00(+0.00%)
Jun 11, 2008 28.86 28.92 28.50 28.57 22,796,998 -0.43(-1.50%)
Jun 10, 2008 29.04 29.30 28.00 29.00 32,679,898 +1.07(+3.85%)
Jun 09, 2008 27.75 28.12 27.75 27.93 19,351,584 +0.03(+0.11%)
Jun 06, 2008 28.50 28.55 27.87 27.90 24,947,626 -0.69(-2.43%)
Jun 05, 2008 28.38 28.63 28.23 28.59 15,701,378 +0.24(+0.86%)
Jun 04, 2008 28.12 28.49 28.12 28.35 14,971,962 +0.15(+0.53%)
Jun 03, 2008 28.43 28.62 28.14 28.20 18,840,146 -0.30(-1.05%)
Jun 02, 2008 28.52 28.68 28.23 28.50 19,121,174 -0.13(-0.45%)
May 30, 2008 28.84 29.00 28.51 28.63 26,831,520 -0.30(-1.05%)
May 29, 2008 28.76 29.07 28.57 28.93 24,705,084 +0.21(+0.75%)
May 28, 2008 29.42 29.42 28.67 28.72 24,045,450 -0.58(-1.96%)
May 27, 2008 29.27 29.35 29.05 29.30 15,614,084 -0.02(-0.07%)
May 26, 2008 29.05 29.52 29.00 29.32 0 +0.00(+0.00%)
May 23, 2008 29.05 29.52 29.00 29.32 30,582,924 +0.18(+0.62%)
May 22, 2008 28.34 29.21 28.26 29.14 25,230,416 +0.81(+2.86%)
May 21, 2008 28.45 28.65 28.23 28.33 25,203,652 -0.22(-0.77%)
May 20, 2008 28.75 28.83 28.48 28.55 17,955,192 -0.21(-0.75%)
May 19, 2008 28.55 28.92 28.47 28.76 20,009,342 +0.23(+0.79%)
May 16, 2008 28.53 28.70 28.39 28.54 17,960,822 +0.03(+0.11%)
May 15, 2008 28.25 28.58 28.13 28.50 16,503,060 +0.23(+0.83%)
May 14, 2008 28.32 28.50 28.09 28.27 20,732,174 +0.02(+0.07%)
May 13, 2008 28.14 28.38 28.14 28.25 20,876,894 +0.05(+0.18%)
May 12, 2008 28.09 28.23 28.00 28.20 17,243,248 +0.12(+0.45%)
May 09, 2008 28.14 28.17 27.92 28.08 12,044,298 -0.07(-0.25%)
May 08, 2008 28.67 28.79 28.02 28.14 28,003,602 -0.37(-1.30%)
May 07, 2008 29.14 29.14 28.50 28.51 29,866,034 -0.62(-2.13%)
May 06, 2008 29.12 29.19 28.94 29.14 13,390,306 -0.06(-0.19%)
May 05, 2008 29.39 29.49 29.07 29.19 14,121,392 -0.19(-0.66%)
May 02, 2008 29.55 29.75 29.30 29.39 16,518,908 -0.16(-0.54%)
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.