Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.57 16.69 16.48 16.57 32,958,504 +0.06(+0.37%)
Jul 30, 2008 16.69 16.74 16.41 16.51 30,259,204 -0.08(-0.50%)
Jul 29, 2008 16.60 16.67 16.45 16.60 25,216,532 +0.14(+0.82%)
Jul 28, 2008 16.74 16.76 16.45 16.46 21,811,594 -0.29(-1.75%)
Jul 25, 2008 16.82 16.82 16.58 16.76 26,182,698 +0.06(+0.39%)
Jul 24, 2008 16.87 17.02 16.58 16.69 33,117,682 -0.21(-1.22%)
Jul 23, 2008 16.58 16.91 16.42 16.90 40,034,776 +0.37(+2.24%)
Jul 22, 2008 16.13 16.77 16.11 16.53 66,881,360 +0.56(+3.53%)
Jul 21, 2008 16.12 16.12 15.91 15.96 33,805,664 -0.14(-0.86%)
Jul 18, 2008 16.25 16.25 15.98 16.10 56,695,000 -0.10(-0.62%)
Jul 17, 2008 16.48 16.53 16.00 16.20 122,940,400 -0.64(-3.82%)
Jul 16, 2008 16.70 16.93 16.49 16.85 42,238,704 +0.18(+1.06%)
Jul 15, 2008 16.30 16.74 16.28 16.67 59,689,512 +0.27(+1.63%)
Jul 14, 2008 16.27 16.50 16.27 16.40 39,029,804 +0.22(+1.37%)
Jul 11, 2008 15.98 16.25 15.94 16.18 41,833,128 +0.07(+0.46%)
Jul 10, 2008 16.40 16.40 16.00 16.11 47,092,184 -0.27(-1.67%)
Jul 09, 2008 16.62 16.62 16.37 16.38 36,050,784 -0.19(-1.13%)
Jul 08, 2008 16.44 16.63 16.41 16.57 41,413,560 +0.06(+0.35%)
Jul 07, 2008 16.63 16.66 16.41 16.51 36,356,844 -0.06(-0.37%)
Jul 04, 2008 16.53 16.66 16.48 16.57 23,159,516 +0.00(+0.00%)
Jul 03, 2008 16.53 16.66 16.48 16.57 23,159,516 +0.04(+0.21%)
Jul 02, 2008 16.42 16.59 16.37 16.53 50,499,144 +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.