Skip to main content

Coca-Cola Company (NY: KO )

61.09 +0.06 (+0.11%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.93 31.41 31.41 31.41 12,595,148 -0.40(-1.26%)
Dec 30, 2014 31.79 31.98 31.73 31.81 12,396,901 -0.07(-0.23%)
Dec 29, 2014 31.84 32.03 31.61 31.88 11,687,777 -0.07(-0.23%)
Dec 26, 2014 31.97 32.21 31.94 31.96 8,693,244 +0.01(+0.05%)
Dec 24, 2014 32.06 31.94 31.94 31.94 8,611,266 -0.02(-0.07%)
Dec 23, 2014 31.65 32.09 31.59 31.97 18,028,106 +0.46(+1.46%)
Dec 22, 2014 31.35 31.57 31.31 31.50 15,043,553 +0.30(+0.95%)
Dec 19, 2014 31.57 31.83 31.16 31.21 32,275,280 -0.33(-1.04%)
Dec 18, 2014 31.14 31.53 31.06 31.53 24,185,728 +0.62(+2.02%)
Dec 17, 2014 30.08 31.07 30.04 30.91 27,123,810 +0.86(+2.87%)
Dec 16, 2014 29.90 30.73 29.61 30.05 31,556,254 -0.13(-0.44%)
Dec 15, 2014 30.60 30.63 30.17 30.18 31,426,650 -0.25(-0.83%)
Dec 12, 2014 30.79 30.95 30.40 30.43 24,778,116 -0.46(-1.49%)
Dec 11, 2014 30.96 31.25 30.87 30.89 21,762,798 -0.05(-0.17%)
Dec 10, 2014 31.27 31.42 30.92 30.95 24,631,432 -0.33(-1.05%)
Dec 09, 2014 31.36 31.64 31.00 31.27 34,503,252 -0.82(-2.55%)
Dec 08, 2014 32.37 32.46 32.05 32.09 17,213,982 -0.29(-0.90%)
Dec 05, 2014 32.36 32.44 32.14 32.38 16,853,030 +0.02(+0.07%)
Dec 04, 2014 32.45 32.61 32.26 32.36 18,557,362 -0.22(-0.69%)
Dec 03, 2014 33.04 33.06 32.55 32.58 20,495,000 -0.55(-1.66%)
Dec 02, 2014 33.01 33.23 32.90 33.13 13,262,193 -0.01(-0.02%)
Dec 01, 2014 32.87 33.30 32.83 33.14 13,530,972 -0.21(-0.62%)
Nov 28, 2014 32.84 33.48 32.84 33.35 14,117,498 +0.40(+1.22%)
Nov 26, 2014 32.72 32.95 32.95 32.95 12,366,219 +0.12(+0.37%)
Nov 25, 2014 32.71 32.94 32.60 32.82 14,521,496 +0.12(+0.36%)
Nov 24, 2014 32.88 33.08 32.65 32.71 17,417,056 -0.17(-0.52%)
Nov 21, 2014 32.94 33.05 32.71 32.88 19,467,854 +0.18(+0.56%)
Nov 20, 2014 32.48 32.82 32.40 32.69 18,226,060 +0.02(+0.07%)
Nov 19, 2014 32.26 32.82 32.18 32.67 34,381,288 +0.51(+1.58%)
Nov 18, 2014 31.73 32.40 31.58 32.16 35,386,192 +0.45(+1.42%)
Nov 17, 2014 31.58 31.76 31.57 31.71 14,434,392 +0.14(+0.44%)
Nov 14, 2014 31.55 31.75 31.40 31.57 14,807,274 -0.04(-0.14%)
Nov 13, 2014 31.51 31.83 31.49 31.61 16,252,098 +0.06(+0.19%)
Nov 12, 2014 31.41 31.69 31.26 31.55 17,282,658 +0.15(+0.47%)
Nov 11, 2014 31.31 31.55 31.30 31.41 11,531,351 +0.09(+0.28%)
Nov 10, 2014 31.21 31.45 31.10 31.32 12,225,037 +0.05(+0.17%)
Nov 07, 2014 31.36 31.37 31.13 31.27 15,977,178 +0.02(+0.07%)
Nov 06, 2014 31.35 31.49 31.11 31.24 15,604,122 -0.01(-0.05%)
Nov 05, 2014 31.25 31.43 31.02 31.26 27,984,728 +0.36(+1.17%)
Nov 04, 2014 30.86 31.07 30.78 30.90 13,678,199 +0.01(+0.02%)
Nov 03, 2014 30.87 31.24 30.73 30.89 17,908,400 -0.05(-0.17%)
Oct 31, 2014 30.90 30.95 30.59 30.94 25,010,712 +0.35(+1.16%)
Oct 30, 2014 30.29 30.73 30.16 30.59 24,764,254 +0.32(+1.07%)
Oct 29, 2014 30.03 30.31 29.97 30.26 34,878,140 +0.30(+0.99%)
Oct 28, 2014 30.11 30.19 29.93 29.97 25,258,366 -0.15(-0.49%)
Oct 27, 2014 30.07 30.31 30.31 30.11 23,311,770 -0.20(-0.66%)
Oct 24, 2014 30.28 30.49 30.23 30.31 18,132,902 +0.13(+0.42%)
Oct 23, 2014 30.25 30.57 30.10 30.19 31,601,882 +0.18(+0.59%)
Oct 22, 2014 29.69 30.36 29.63 30.01 37,531,560 -0.04(-0.15%)
Oct 21, 2014 30.14 30.43 29.74 30.05 75,734,608 -1.93(-6.03%)
Oct 20, 2014 31.58 32.11 31.55 31.98 23,886,642 +0.30(+0.96%)
Oct 17, 2014 31.54 31.79 31.26 31.68 31,451,446 +0.24(+0.75%)
Oct 16, 2014 31.51 31.72 31.33 31.44 30,481,270 -0.49(-1.55%)
Oct 15, 2014 31.55 32.16 31.55 31.94 31,116,462 -0.30(-0.94%)
Oct 14, 2014 32.54 32.60 32.12 32.24 28,461,956 -0.32(-0.98%)
Oct 13, 2014 32.71 32.97 32.53 32.56 27,320,080 -0.30(-0.90%)
Oct 10, 2014 32.42 33.15 32.42 32.85 35,085,380 +0.44(+1.37%)
Oct 09, 2014 32.83 33.06 32.41 32.41 33,878,912 -0.50(-1.53%)
Oct 08, 2014 32.20 32.92 32.14 32.91 35,345,800 +0.47(+1.43%)
Oct 07, 2014 32.12 32.61 32.12 32.45 33,752,316 +0.24(+0.73%)
Oct 06, 2014 31.79 32.27 31.75 32.21 27,519,896 +0.44(+1.40%)
Oct 03, 2014 31.66 31.82 31.52 31.77 19,013,062 +0.25(+0.80%)
Oct 02, 2014 31.47 31.60 31.35 31.52 22,527,676 -0.06(-0.19%)
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.