Indicators

Coca-Cola Company (NY: KO )

71.64 +1.02 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.39	14.48	14.36	14.38	19,902,916	-0.01(-0.04%)
Jul 28, 2006	14.38	14.44	14.32	14.39	19,848,464	+0.07(+0.47%)
Jul 27, 2006	14.40	14.43	14.29	14.32	19,831,448	-0.05(-0.31%)
Jul 26, 2006	14.25	14.43	14.23	14.37	25,729,524	+0.06(+0.45%)
Jul 25, 2006	14.18	14.35	14.13	14.30	16,991,002	+0.08(+0.57%)
Jul 24, 2006	14.18	14.27	14.18	14.22	17,726,406	+0.03(+0.23%)
Jul 21, 2006	14.33	14.33	14.15	14.19	28,463,542	+0.02(+0.14%)
Jul 20, 2006	14.16	14.21	14.11	14.17	16,494,752	+0.01(+0.05%)
Jul 19, 2006	14.19	14.19	14.08	14.16	24,990,100	+0.09(+0.62%)
Jul 18, 2006	14.01	14.13	13.92	14.08	37,051,392	+0.27(+1.99%)
Jul 17, 2006	13.76	13.84	13.75	13.80	17,319,568	+0.02(+0.12%)
Jul 14, 2006	13.90	13.96	13.70	13.79	21,309,060	-0.15(-1.04%)
Jul 13, 2006	14.06	14.11	13.85	13.93	19,909,412	-0.15(-1.08%)
Jul 12, 2006	14.17	14.18	14.04	14.08	12,840,012	-0.08(-0.55%)
Jul 11, 2006	14.12	14.25	14.10	14.16	24,016,470	+0.06(+0.41%)
Jul 10, 2006	14.00	14.14	13.98	14.10	14,833,057	+0.15(+1.04%)
Jul 07, 2006	13.97	14.06	13.94	13.96	9,086,578	-0.05(-0.35%)
Jul 06, 2006	13.96	14.09	13.91	14.01	15,849,689	+0.10(+0.72%)
Jul 05, 2006	13.96	14.02	13.85	13.91	18,312,068	-0.11(-0.81%)

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.