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 30, 2010 18.03 18.09 17.80 18.03 25,537,638 +0.04(+0.22%)
Jul 29, 2010 18.02 18.09 17.88 17.99 42,479 +0.04(+0.20%)
Jul 28, 2010 17.95 18.06 17.92 17.95 5,145 -0.06(-0.31%)
Jul 27, 2010 18.01 18.07 17.93 18.01 47,410 +0.04(+0.20%)
Jul 26, 2010 17.93 17.98 17.89 17.97 20,338,640 +0.06(+0.35%)
Jul 23, 2010 17.73 17.93 17.65 17.91 24,728,290 +0.16(+0.90%)
Jul 22, 2010 17.67 17.89 17.66 17.75 57,199 +0.06(+0.33%)
Jul 21, 2010 17.50 17.92 17.43 17.69 55,584,756 +0.27(+1.58%)
Jul 20, 2010 17.41 17.45 16.98 17.41 29,866,690 +0.32(+1.86%)
Jul 19, 2010 17.19 17.20 17.03 17.10 17,375,732 -0.03(-0.19%)
Jul 16, 2010 17.13 17.36 17.08 17.13 29,904,552 -0.14(-0.80%)
Jul 15, 2010 17.24 17.32 17.11 17.27 22,883,930 -0.01(-0.06%)
Jul 14, 2010 17.19 17.31 17.15 17.28 81,858 +0.03(+0.19%)
Jul 13, 2010 17.24 17.32 17.21 17.24 75,826 +0.09(+0.52%)
Jul 12, 2010 17.06 17.16 16.99 17.16 16,463,148 +0.02(+0.10%)
Jul 09, 2010 17.14 17.17 17.03 17.14 19,792,132 -0.01(-0.04%)
Jul 08, 2010 16.90 17.15 16.87 17.15 185,953 +0.31(+1.85%)
Jul 07, 2010 16.53 16.88 16.45 16.84 35,890,592 +0.34(+2.06%)
Jul 06, 2010 16.55 16.58 16.36 16.50 23,197 +0.12(+0.76%)
Jul 02, 2010 16.37 16.51 16.31 16.37 24,871,386 +0.01(+0.04%)
Jul 01, 2010 16.45 16.45 16.18 16.36 39,789,680 -0.03(-0.18%)
Jun 30, 2010 16.39 16.54 16.36 16.39 74,774 -0.04(-0.26%)
Jun 29, 2010 16.54 16.67 16.39 16.44 55,196 -0.00(-0.02%)
Jun 25, 2010 16.44 16.99 16.44 16.44 88,610,512 -0.50(-2.97%)
Jun 24, 2010 16.94 17.17 16.90 16.94 572,025 -0.14(-0.84%)
Jun 23, 2010 17.19 17.22 17.01 17.09 31,668,868 -0.07(-0.42%)
Jun 22, 2010 17.16 17.36 17.15 17.16 48,101 -0.01(-0.04%)
Jun 21, 2010 17.28 17.33 17.10 17.17 28,046,674 +0.06(+0.33%)
Jun 18, 2010 17.11 17.25 17.09 17.11 43,423,316 -0.02(-0.10%)
Jun 17, 2010 17.17 17.24 17.02 17.13 6,141 -0.01(-0.08%)
Jun 16, 2010 17.14 17.15 16.93 17.14 25,656,490 +0.07(+0.42%)
Jun 15, 2010 17.07 17.07 16.87 17.07 11,103 +0.22(+1.30%)
Jun 14, 2010 16.99 17.00 16.83 16.85 20,874,626 -0.05(-0.27%)
Jun 11, 2010 16.91 16.92 16.72 16.89 22,869,260 -0.12(-0.69%)
Jun 10, 2010 17.01 17.03 16.82 17.01 120,536 +0.36(+2.14%)
Jun 09, 2010 16.72 16.82 16.60 16.66 27,200,984 -0.07(-0.41%)
Jun 08, 2010 16.47 16.81 16.39 16.72 34,538,996 +0.25(+1.50%)
Jun 07, 2010 16.62 16.70 16.47 16.48 31,047,634 -0.15(-0.92%)
Jun 04, 2010 16.91 16.91 16.55 16.63 36,907,848 -0.48(-2.81%)
Jun 03, 2010 17.08 17.19 17.01 17.11 36,324,436 +0.11(+0.65%)
Jun 02, 2010 17.00 17.00 16.60 17.00 28,891,004 +0.36(+2.18%)
Jun 01, 2010 16.58 16.90 16.45 16.64 672 -0.04(-0.21%)
May 28, 2010 16.67 16.85 16.54 16.67 36,344,524 +0.06(+0.33%)
May 27, 2010 16.42 16.62 16.30 16.62 34,935,996 +0.37(+2.30%)
May 26, 2010 16.49 16.50 16.20 16.24 56,363 -0.18(-1.07%)
May 25, 2010 16.34 16.45 16.20 16.42 39,332 -0.27(-1.63%)
May 24, 2010 16.61 16.82 16.55 16.69 26,057,270 -0.04(-0.25%)
May 21, 2010 16.49 16.78 16.32 16.73 52,771,712 -0.19(-1.14%)
May 20, 2010 16.86 16.99 16.71 16.93 140,914 -0.30(-1.76%)
May 19, 2010 17.19 17.30 17.02 17.23 32,555,658 +0.01(+0.04%)
May 18, 2010 17.42 17.42 17.22 17.22 51,501 -0.10(-0.58%)
May 17, 2010 17.35 17.37 17.14 17.32 26,814,070 +0.02(+0.13%)
May 14, 2010 17.30 17.40 17.15 17.30 39,875,800 -0.05(-0.28%)
May 13, 2010 17.50 17.52 17.34 17.35 29,689,878 -0.15(-0.85%)
May 12, 2010 17.45 17.55 17.33 17.50 36,633,916 +0.11(+0.63%)
May 11, 2010 17.48 17.54 17.37 17.39 4,288 -0.14(-0.80%)
May 10, 2010 17.45 17.54 17.40 17.53 54,432,560 +0.44(+2.60%)
May 07, 2010 16.93 17.14 16.72 17.08 67,110,408 +0.13(+0.77%)
May 06, 2010 17.52 17.58 16.61 16.95 14,724 -0.34(-1.99%)
May 05, 2010 17.37 17.46 17.29 17.30 36,487,944 +0.05(+0.28%)
May 04, 2010 17.32 17.45 17.21 17.25 7,726 -0.19(-1.08%)
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.