Indicators

Coca-Cola Company (NY: KO )

61.77 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.24	14.39	14.11	14.14	37,044,856	+0.01(+0.07%)
Mar 30, 2009	14.32	14.37	13.97	14.13	35,598,280	-0.30(-2.07%)
Mar 26, 2009	14.46	14.48	14.10	14.43	43,216,600	+0.03(+0.22%)
Mar 25, 2009	14.28	14.44	14.17	14.40	38,053,024	+0.23(+1.66%)
Mar 24, 2009	14.03	14.27	13.97	14.16	34,002,208	-0.04(-0.27%)
Mar 23, 2009	13.88	14.20	13.86	14.20	41,186,036	+0.48(+3.52%)
Mar 20, 2009	13.62	13.88	13.61	13.72	59,573,004	+0.22(+1.61%)
Mar 19, 2009	13.46	13.59	13.45	13.50	35,399,292	+0.10(+0.76%)
Mar 18, 2009	13.29	13.59	13.19	13.40	44,747,248	+0.06(+0.48%)
Mar 17, 2009	13.30	13.41	13.13	13.34	31,457,984	+0.06(+0.44%)
Mar 16, 2009	13.34	13.52	13.23	13.28	36,061,532	+0.02(+0.12%)
Mar 13, 2009	13.22	13.34	13.01	13.26	0	+0.12(+0.93%)
Mar 12, 2009	12.73	13.15	12.66	13.14	39,588,708	+0.41(+3.21%)
Mar 11, 2009	12.60	12.85	12.56	12.73	42,355,664	+0.13(+1.05%)
Mar 10, 2009	12.75	12.76	12.43	12.60	54,676,208	+0.13(+1.06%)
Mar 09, 2009	12.70	12.83	12.46	12.47	54,591,884	-0.11(-0.90%)
Mar 06, 2009	12.27	12.61	12.26	12.58	0	+0.40(+3.30%)
Mar 05, 2009	12.60	12.69	12.05	12.18	56,679,604	-0.60(-4.73%)
Mar 04, 2009	12.63	12.97	12.50	12.78	52,658,976	-0.01(-0.08%)

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.