Indicators

Coca-Cola Company (NY: KO )

62.17 +0.18 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.02	23.19	22.87	22.91	30,514,340	-0.27(-1.16%)
Jul 28, 2011	23.12	23.33	23.11	23.18	22,668,980	+0.04(+0.17%)
Jul 27, 2011	23.16	23.32	23.08	23.14	27,727,362	-0.17(-0.72%)
Jul 26, 2011	23.36	23.39	23.27	23.30	17,562,590	-0.02(-0.10%)
Jul 25, 2011	23.28	23.43	23.24	23.33	19,528,630	-0.16(-0.67%)
Jul 22, 2011	23.43	23.51	23.40	23.49	19,784,194	+0.13(+0.56%)
Jul 21, 2011	23.18	23.45	23.07	23.35	32,789,702	+0.16(+0.68%)
Jul 20, 2011	23.32	23.35	23.17	23.20	23,505,446	-0.15(-0.65%)
Jul 19, 2011	22.80	23.50	22.74	23.35	55,544,180	+0.74(+3.28%)
Jul 18, 2011	22.65	22.71	22.43	22.61	21,953,464	-0.14(-0.61%)
Jul 15, 2011	22.85	22.86	22.66	22.74	25,968,804	-0.05(-0.21%)
Jul 14, 2011	22.93	23.01	22.69	22.79	22,284,440	-0.13(-0.57%)
Jul 13, 2011	22.96	23.05	22.83	22.92	21,804,500	+0.07(+0.31%)
Jul 12, 2011	22.89	23.05	22.81	22.85	19,808,568	-0.08(-0.37%)
Jul 11, 2011	22.82	23.00	22.81	22.94	21,009,418	-0.20(-0.84%)
Jul 08, 2011	23.02	23.13	22.94	23.13	18,811,224	-0.02(-0.10%)
Jul 07, 2011	23.18	23.20	23.10	23.16	18,442,844	+0.07(+0.32%)
Jul 06, 2011	23.01	23.16	23.00	23.08	17,046,186	+0.08(+0.34%)
Jul 05, 2011	22.93	23.17	22.93	23.00	21,972,766	+0.07(+0.31%)

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.