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 (%)
Mar 31, 2011 22.05 22.35 22.05 22.18 26,510,984 +0.10(+0.45%)
Mar 30, 2011 22.07 22.23 22.07 22.07 28,180,796 +0.11(+0.49%)
Mar 29, 2011 21.79 21.97 21.75 21.97 17,310,076 +0.23(+1.06%)
Mar 28, 2011 21.79 21.89 21.74 21.74 17,359,040 -0.06(-0.29%)
Mar 25, 2011 21.68 21.86 21.67 21.80 18,591,402 +0.18(+0.82%)
Mar 24, 2011 21.59 21.75 21.58 21.62 19,961,234 +0.14(+0.65%)
Mar 23, 2011 21.16 21.57 21.14 21.48 19,395,318 +0.25(+1.20%)
Mar 22, 2011 21.29 21.32 21.14 21.23 12,602,641 -0.02(-0.09%)
Mar 21, 2011 21.31 21.34 21.20 21.25 18,777,666 +0.29(+1.39%)
Mar 18, 2011 21.05 21.16 20.87 20.96 35,396,432 +0.14(+0.67%)
Mar 17, 2011 20.87 20.99 20.69 20.82 30,125,898 +0.21(+1.01%)
Mar 16, 2011 20.96 21.02 20.49 20.61 47,904,776 -0.46(-2.17%)
Mar 15, 2011 20.96 21.15 20.94 21.07 38,021,132 -0.30(-1.42%)
Mar 14, 2011 21.51 21.60 21.24 21.37 26,639,368 -0.29(-1.34%)
Mar 11, 2011 21.70 21.76 21.55 21.66 17,972,778 -0.00(-0.02%)
Mar 10, 2011 21.65 21.75 21.56 21.67 26,769,292 -0.11(-0.50%)
Mar 09, 2011 21.75 21.80 21.66 21.78 22,384,176 -0.01(-0.03%)
Mar 08, 2011 21.70 21.85 21.64 21.78 31,234,850 +0.14(+0.64%)
Mar 07, 2011 21.68 21.82 21.40 21.64 35,616,640 +0.00(+0.02%)
Mar 04, 2011 21.70 21.75 21.49 21.64 34,757,408 -0.12(-0.55%)
Mar 03, 2011 21.50 21.86 21.50 21.76 43,722,824 +0.38(+1.77%)
Mar 02, 2011 21.43 21.51 21.28 21.38 31,302,330 -0.16(-0.74%)
Mar 01, 2011 21.33 21.65 21.31 21.54 46,835,464 +0.33(+1.55%)
Feb 28, 2011 21.30 21.40 21.19 21.21 29,184,494 -0.13(-0.61%)
Feb 25, 2011 21.16 21.37 21.14 21.34 17,239,650 +0.14(+0.67%)
Feb 24, 2011 21.31 21.36 21.14 21.20 25,713,904 -0.01(-0.05%)
Feb 23, 2011 21.17 21.35 21.14 21.21 27,413,620 +0.05(+0.24%)
Feb 22, 2011 21.03 21.33 21.02 21.16 27,044,748 -0.26(-1.22%)
Feb 18, 2011 21.44 21.45 21.28 21.42 37,145,112 +0.00(+0.00%)
Feb 17, 2011 21.03 21.48 21.00 21.42 27,798,872 +0.38(+1.81%)
Feb 16, 2011 20.93 21.07 20.87 21.04 19,581,136 +0.07(+0.33%)
Feb 15, 2011 20.88 20.98 20.76 20.97 24,542,080 +0.02(+0.08%)
Feb 14, 2011 21.13 21.16 20.91 20.95 18,280,568 -0.14(-0.68%)
Feb 11, 2011 20.98 21.13 20.95 21.10 28,777,842 +0.01(+0.05%)
Feb 10, 2011 20.96 21.09 20.85 21.09 27,663,804 +0.13(+0.62%)
Feb 09, 2011 21.27 21.49 20.86 20.96 45,188,680 +0.09(+0.45%)
Feb 08, 2011 20.72 20.88 20.69 20.86 19,679,502 +0.12(+0.56%)
Feb 07, 2011 20.80 20.80 20.68 20.75 18,099,574 -0.01(-0.06%)
Feb 04, 2011 20.79 20.86 20.69 20.76 14,139,862 -0.00(-0.02%)
Feb 03, 2011 20.81 20.90 20.62 20.76 19,583,120 -0.10(-0.46%)
Feb 02, 2011 20.96 21.07 20.76 20.86 23,500,450 -0.06(-0.30%)
Feb 01, 2011 20.87 21.01 20.86 20.92 24,148,422 +0.07(+0.32%)
Jan 31, 2011 20.68 20.86 20.54 20.86 23,681,418 +0.21(+1.03%)
Jan 28, 2011 20.86 21.00 20.62 20.64 35,903,756 -0.16(-0.78%)
Jan 27, 2011 20.97 20.98 20.79 20.81 20,371,620 -0.09(-0.41%)
Jan 26, 2011 20.96 21.00 20.86 20.89 20,576,694 +0.00(+0.00%)
Jan 25, 2011 20.98 21.01 20.76 20.89 27,415,428 -0.10(-0.46%)
Jan 24, 2011 20.86 21.00 20.80 20.99 22,694,630 +0.16(+0.76%)
Jan 21, 2011 20.97 20.97 20.81 20.83 25,197,152 -0.05(-0.25%)
Jan 20, 2011 21.11 21.20 20.82 20.88 31,030,254 -0.16(-0.77%)
Jan 19, 2011 21.13 21.21 20.97 21.05 27,627,506 -0.02(-0.09%)
Jan 18, 2011 20.98 21.15 20.96 21.07 24,624,738 +0.12(+0.55%)
Jan 14, 2011 21.03 21.03 20.90 20.95 19,047,142 -0.09(-0.43%)
Jan 13, 2011 20.99 21.19 20.95 21.04 27,040,856 +0.12(+0.57%)
Jan 12, 2011 20.98 21.03 20.81 20.92 21,429,396 +0.12(+0.56%)
Jan 11, 2011 21.02 21.05 20.80 20.80 23,376,274 -0.12(-0.59%)
Jan 10, 2011 20.81 20.97 20.76 20.93 22,460,916 +0.05(+0.22%)
Jan 07, 2011 20.83 20.91 20.76 20.88 25,005,992 -0.08(-0.39%)
Jan 06, 2011 21.11 21.13 20.85 20.96 32,737,538 -0.11(-0.51%)
Jan 05, 2011 21.17 21.22 20.86 21.07 51,814,488 -0.13(-0.59%)
Jan 04, 2011 21.58 21.63 21.18 21.20 42,096,852 -0.45(-2.07%)
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.