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 (%)
Jan 31, 2013 26.35 26.35 26.05 26.15 18,479,090 -0.18(-0.69%)
Jan 30, 2013 26.26 26.41 26.20 26.33 18,830,486 +0.06(+0.21%)
Jan 29, 2013 25.89 26.38 25.88 26.27 25,222,418 +0.29(+1.11%)
Jan 28, 2013 26.03 26.05 25.88 25.98 19,070,016 -0.03(-0.11%)
Jan 25, 2013 26.10 26.15 25.91 26.01 20,000,136 -0.04(-0.16%)
Jan 24, 2013 26.12 26.15 25.98 26.05 18,885,284 -0.01(-0.05%)
Jan 23, 2013 26.03 26.16 26.00 26.07 19,328,588 +0.00(+0.00%)
Jan 22, 2013 26.50 26.50 26.01 26.07 30,210,834 -0.40(-1.51%)
Jan 18, 2013 26.32 26.48 26.19 26.47 20,027,564 +0.13(+0.51%)
Jan 17, 2013 26.28 26.44 26.21 26.33 17,266,764 +0.13(+0.51%)
Jan 16, 2013 26.12 26.27 26.06 26.20 13,058,447 +0.00(+0.00%)
Jan 15, 2013 25.97 26.28 25.84 26.20 18,119,908 +0.23(+0.89%)
Jan 14, 2013 25.94 26.05 25.84 25.97 15,588,897 +0.06(+0.22%)
Jan 11, 2013 25.86 25.93 25.64 25.91 22,247,620 -0.04(-0.14%)
Jan 10, 2013 26.06 26.10 25.81 25.95 22,225,576 -0.05(-0.19%)
Jan 09, 2013 26.12 26.12 25.86 26.00 15,046,407 -0.01(-0.03%)
Jan 08, 2013 26.11 26.17 25.91 26.00 20,407,658 -0.18(-0.70%)
Jan 07, 2013 26.34 26.34 26.05 26.19 20,810,072 -0.25(-0.96%)
Jan 04, 2013 26.43 26.59 26.34 26.44 21,809,340 +0.04(+0.16%)
Jan 03, 2013 26.29 26.40 26.05 26.40 23,299,406 +0.00(+0.00%)
Jan 02, 2013 25.88 26.40 25.42 26.40 31,160,268 +0.98(+3.84%)
Dec 31, 2012 25.19 25.46 24.98 25.42 22,001,164 +0.17(+0.67%)
Dec 28, 2012 25.43 25.57 25.24 25.25 20,023,506 -0.32(-1.24%)
Dec 27, 2012 25.52 25.66 25.42 25.57 16,061,803 +0.00(+0.00%)
Dec 26, 2012 25.77 25.84 25.44 25.57 14,217,763 -0.22(-0.84%)
Dec 24, 2012 25.78 25.84 25.68 25.79 6,910,558 -0.11(-0.43%)
Dec 21, 2012 25.98 26.11 25.65 25.90 39,806,132 -0.11(-0.43%)
Dec 20, 2012 25.76 26.05 25.73 26.01 22,871,800 +0.19(+0.73%)
Dec 19, 2012 26.15 26.18 25.82 25.82 25,583,558 -0.35(-1.34%)
Dec 18, 2012 26.35 26.47 26.07 26.17 25,339,422 -0.15(-0.59%)
Dec 17, 2012 26.53 26.55 26.24 26.33 25,053,966 -0.11(-0.42%)
Dec 14, 2012 26.34 26.52 26.33 26.44 16,808,544 +0.04(+0.16%)
Dec 13, 2012 26.47 26.53 26.35 26.40 16,297,418 -0.03(-0.11%)
Dec 12, 2012 26.60 26.63 26.33 26.43 20,911,708 -0.15(-0.58%)
Dec 11, 2012 26.42 26.67 26.38 26.58 15,205,086 +0.15(+0.58%)
Dec 10, 2012 26.47 26.52 26.33 26.43 12,253,973 -0.05(-0.19%)
Dec 07, 2012 26.29 26.50 26.25 26.48 15,175,945 +0.23(+0.88%)
Dec 06, 2012 26.22 26.29 26.19 26.24 12,783,015 +0.05(+0.19%)
Dec 05, 2012 26.12 26.33 26.03 26.19 20,637,290 +0.11(+0.43%)
Dec 04, 2012 26.19 26.32 26.08 26.08 16,798,920 -0.54(-2.03%)
Nov 30, 2012 26.64 26.66 26.44 26.62 18,578,870 -0.04(-0.13%)
Nov 29, 2012 26.45 26.66 26.33 26.66 17,709,870 +0.29(+1.09%)
Nov 28, 2012 26.02 26.38 25.84 26.37 21,147,086 +0.28(+1.06%)
Nov 27, 2012 26.11 26.35 26.04 26.09 17,022,534 +0.04(+0.16%)
Nov 26, 2012 26.20 26.34 25.96 26.05 18,955,956 -0.40(-1.50%)
Nov 23, 2012 26.18 26.46 26.14 26.45 7,694,640 +0.38(+1.44%)
Nov 21, 2012 26.03 26.13 25.95 26.07 12,378,308 +0.10(+0.38%)
Nov 20, 2012 25.96 25.99 25.70 25.97 17,608,916 +0.01(+0.03%)
Nov 19, 2012 25.70 26.00 25.67 25.97 20,186,860 +0.47(+1.86%)
Nov 16, 2012 25.44 25.56 25.29 25.49 22,408,370 +0.09(+0.36%)
Nov 15, 2012 25.03 25.44 25.00 25.40 25,303,716 +0.29(+1.17%)
Nov 14, 2012 25.23 25.35 25.01 25.11 19,304,552 -0.10(-0.41%)
Nov 13, 2012 25.12 25.49 25.09 25.21 17,269,848 +0.06(+0.22%)
Nov 12, 2012 25.30 25.30 25.09 25.16 14,584,510 -0.15(-0.58%)
Nov 09, 2012 25.14 25.47 25.14 25.30 16,521,444 -0.05(-0.19%)
Nov 08, 2012 25.56 25.88 25.35 25.35 18,531,294 -0.25(-0.98%)
Nov 07, 2012 26.00 26.07 25.38 25.60 23,984,892 -0.49(-1.87%)
Nov 06, 2012 25.73 26.13 25.64 26.09 16,418,236 +0.45(+1.77%)
Nov 05, 2012 25.77 25.79 25.54 25.64 17,269,400 -0.22(-0.84%)
Nov 02, 2012 26.20 26.25 25.80 25.86 16,116,086 -0.17(-0.67%)
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.