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 (%)
Sep 30, 2008 16.67 17.02 16.41 17.01 54,694,312 +0.60(+3.63%)
Sep 29, 2008 16.76 17.04 16.22 16.42 58,920,364 -0.47(-2.76%)
Sep 26, 2008 16.39 16.94 16.36 16.88 0 +0.33(+1.98%)
Sep 25, 2008 16.21 16.80 16.20 16.56 40,678,620 +0.41(+2.53%)
Sep 24, 2008 16.41 16.44 16.04 16.15 33,787,272 -0.16(-0.97%)
Sep 23, 2008 16.55 16.84 16.27 16.31 39,920,284 -0.23(-1.36%)
Sep 22, 2008 16.89 16.94 16.51 16.53 36,296,740 -0.43(-2.54%)
Sep 19, 2008 17.61 17.61 16.12 16.96 0 -0.22(-1.25%)
Sep 18, 2008 17.12 17.39 16.76 17.18 62,704,268 +0.23(+1.39%)
Sep 17, 2008 17.55 17.66 16.94 16.94 58,176,912 -0.70(-3.99%)
Sep 16, 2008 17.38 17.70 17.28 17.65 50,116,640 +0.03(+0.18%)
Sep 15, 2008 17.30 17.94 17.23 17.61 50,087,688 +0.08(+0.46%)
Sep 12, 2008 17.32 17.55 17.23 17.53 31,648,298 +0.11(+0.65%)
Sep 11, 2008 17.11 17.56 17.07 17.42 42,596,856 +0.11(+0.63%)
Sep 10, 2008 17.40 17.41 17.15 17.31 38,246,076 -0.02(-0.13%)
Sep 09, 2008 17.11 17.54 17.11 17.33 45,789,756 +0.16(+0.94%)
Sep 08, 2008 16.96 17.22 16.83 17.17 34,669,452 +0.47(+2.79%)
Sep 05, 2008 16.63 16.77 16.56 16.71 0 +0.07(+0.43%)
Sep 04, 2008 16.65 16.82 16.47 16.64 40,250,112 +0.02(+0.10%)
Sep 03, 2008 16.62 16.74 16.49 16.62 34,887,952 -0.10(-0.58%)
Sep 02, 2008 16.80 17.04 16.70 16.72 39,978,388 -0.04(-0.21%)
Aug 29, 2008 17.08 17.08 16.74 16.75 0 -0.34(-1.98%)
Aug 28, 2008 17.13 17.23 17.02 17.09 32,420,294 -0.22(-1.25%)
Aug 27, 2008 17.24 17.38 17.12 17.31 21,128,758 +0.09(+0.50%)
Aug 26, 2008 17.23 17.34 17.10 17.22 14,704,083 -0.02(-0.09%)
Aug 25, 2008 17.42 17.56 17.17 17.23 19,160,802 -0.26(-1.47%)
Aug 22, 2008 17.25 17.54 17.18 17.49 0 +0.28(+1.61%)
Aug 21, 2008 17.43 17.45 17.12 17.22 18,137,676 -0.27(-1.55%)
Aug 20, 2008 17.55 17.61 17.34 17.49 17,146,838 +0.01(+0.04%)
Aug 19, 2008 17.45 17.56 17.37 17.48 25,742,438 +0.00(+0.00%)
Aug 18, 2008 17.72 17.81 17.35 17.48 32,876,336 -0.23(-1.33%)
Aug 15, 2008 17.77 17.89 17.61 17.71 0 +0.01(+0.07%)
Aug 14, 2008 17.71 17.97 17.61 17.70 23,951,694 -0.06(-0.34%)
Aug 13, 2008 17.55 17.84 17.50 17.76 29,570,236 +0.14(+0.77%)
Aug 12, 2008 17.76 17.96 17.41 17.63 25,939,498 -0.18(-1.01%)
Aug 11, 2008 17.74 17.96 17.65 17.81 21,987,050 -0.02(-0.11%)
Aug 08, 2008 17.37 17.87 17.28 17.83 30,551,026 +0.45(+2.59%)
Aug 07, 2008 17.75 17.75 17.32 17.38 30,906,430 -0.43(-2.44%)
Aug 06, 2008 17.65 17.85 17.57 17.81 31,672,726 +0.14(+0.82%)
Aug 05, 2008 17.41 17.69 17.39 17.67 39,603,920 +0.32(+1.87%)
Aug 04, 2008 17.09 17.40 17.02 17.34 34,623,968 +0.24(+1.43%)
Aug 01, 2008 16.71 17.12 16.65 17.10 51,528,096 +0.53(+3.18%)
Jul 31, 2008 16.57 16.68 16.48 16.57 32,970,516 +0.06(+0.37%)
Jul 30, 2008 16.68 16.73 16.41 16.51 30,270,230 -0.08(-0.50%)
Jul 29, 2008 16.59 16.67 16.45 16.59 25,225,722 +0.14(+0.82%)
Jul 28, 2008 16.73 16.75 16.44 16.46 21,819,542 -0.29(-1.75%)
Jul 25, 2008 16.81 16.81 16.58 16.75 26,192,240 +0.06(+0.39%)
Jul 24, 2008 16.87 17.02 16.58 16.68 33,129,750 -0.21(-1.22%)
Jul 23, 2008 16.58 16.91 16.41 16.89 40,049,368 +0.37(+2.24%)
Jul 22, 2008 16.12 16.77 16.11 16.52 66,905,736 +0.56(+3.53%)
Jul 21, 2008 16.12 16.12 15.91 15.96 33,817,984 -0.14(-0.86%)
Jul 18, 2008 16.24 16.24 15.97 16.10 56,715,660 -0.10(-0.62%)
Jul 17, 2008 16.47 16.52 15.99 16.20 122,985,200 -0.64(-3.82%)
Jul 16, 2008 16.69 16.92 16.49 16.84 42,254,096 +0.18(+1.06%)
Jul 15, 2008 16.30 16.73 16.28 16.66 59,711,264 +0.27(+1.63%)
Jul 14, 2008 16.26 16.49 16.26 16.40 39,044,028 +0.22(+1.37%)
Jul 11, 2008 15.98 16.25 15.93 16.17 41,848,372 +0.07(+0.46%)
Jul 10, 2008 16.39 16.39 15.99 16.10 47,109,344 -0.27(-1.67%)
Jul 09, 2008 16.61 16.61 16.36 16.37 36,063,920 -0.19(-1.13%)
Jul 08, 2008 16.43 16.63 16.41 16.56 41,428,648 +0.06(+0.35%)
Jul 07, 2008 16.62 16.66 16.41 16.50 36,370,092 -0.06(-0.37%)
Jul 04, 2008 16.53 16.65 16.47 16.56 23,167,956 +0.00(+0.00%)
Jul 03, 2008 16.53 16.65 16.47 16.56 23,167,956 +0.04(+0.21%)
Jul 02, 2008 16.41 16.59 16.37 16.53 50,517,548 +0.12(+0.73%)
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.