Indicators

Coca-Cola Company (NY: KO )

61.74 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.44	13.46	13.32	13.35	21,896,708	+0.00(+0.00%)
Jan 28, 2005	13.37	13.40	13.26	13.35	20,899,948	-0.09(-0.65%)
Jan 27, 2005	13.41	13.52	13.37	13.44	17,440,806	+0.03(+0.19%)
Jan 26, 2005	13.24	13.48	13.24	13.41	24,236,980	+0.14(+1.07%)
Jan 25, 2005	13.24	13.33	13.22	13.27	15,084,067	+0.09(+0.68%)
Jan 24, 2005	13.18	13.25	13.12	13.18	21,193,258	+0.02(+0.12%)
Jan 21, 2005	13.27	13.32	13.13	13.17	20,866,702	-0.14(-1.02%)
Jan 20, 2005	13.20	13.37	13.09	13.30	20,742,418	+0.07(+0.56%)
Jan 19, 2005	13.22	13.34	13.22	13.23	13,271,381	-0.05(-0.36%)
Jan 18, 2005	13.11	13.28	13.07	13.28	15,606,682	+0.09(+0.68%)
Jan 14, 2005	13.12	13.23	13.12	13.19	12,888,897	+0.07(+0.56%)
Jan 13, 2005	13.25	13.26	13.07	13.11	14,651,869	-0.14(-1.02%)
Jan 12, 2005	13.25	13.28	13.15	13.25	16,867,236	+0.00(+0.00%)
Jan 11, 2005	13.28	13.30	13.20	13.25	16,458,340	-0.07(-0.56%)
Jan 10, 2005	13.22	13.37	13.20	13.32	16,431,930	+0.07(+0.56%)
Jan 07, 2005	13.22	13.34	13.15	13.25	15,120,420	+0.02(+0.12%)
Jan 06, 2005	13.10	13.24	13.05	13.23	15,595,497	+0.11(+0.83%)
Jan 05, 2005	13.20	13.26	13.11	13.12	20,617,202	-0.06(-0.46%)
Jan 04, 2005	13.37	13.40	13.16	13.18	26,193,214	-0.19(-1.40%)

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.