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 30, 2009 13.98 14.05 13.68 13.74 0 -0.27(-1.91%)
Jan 29, 2009 14.06 14.31 13.94 14.01 33,199,204 -0.10(-0.71%)
Jan 28, 2009 14.16 14.16 13.91 14.11 28,849,946 +0.17(+1.22%)
Jan 27, 2009 13.92 14.13 13.83 13.94 30,806,774 +0.10(+0.70%)
Jan 26, 2009 13.61 13.96 13.55 13.84 39,180,348 +0.27(+1.97%)
Jan 23, 2009 13.72 13.72 13.37 13.58 48,575,572 -0.30(-2.13%)
Jan 22, 2009 13.72 13.91 13.61 13.87 36,505,136 -0.05(-0.39%)
Jan 21, 2009 13.96 13.98 13.56 13.93 36,988,928 +0.13(+0.96%)
Jan 20, 2009 14.09 14.32 13.80 13.80 44,031,120 -0.31(-2.19%)
Jan 16, 2009 14.12 14.31 13.99 14.10 44,064,220 +0.15(+1.11%)
Jan 15, 2009 13.70 13.96 13.64 13.95 43,611,008 +0.24(+1.74%)
Jan 14, 2009 14.00 14.00 13.60 13.71 42,044,272 -0.45(-3.18%)
Jan 13, 2009 14.09 14.26 14.03 14.16 35,126,680 +0.09(+0.66%)
Jan 12, 2009 14.30 14.37 14.00 14.07 31,812,364 -0.28(-1.95%)
Jan 09, 2009 14.55 14.56 14.24 14.35 30,775,188 -0.21(-1.41%)
Jan 08, 2009 14.43 14.57 14.34 14.55 31,217,322 +0.10(+0.69%)
Jan 07, 2009 14.23 14.54 14.23 14.46 33,539,322 +0.07(+0.49%)
Jan 06, 2009 14.70 14.79 14.30 14.38 33,123,316 -0.23(-1.61%)
Jan 05, 2009 14.66 14.76 14.54 14.62 31,450,726 -0.15(-1.00%)
Jan 02, 2009 14.61 14.80 14.49 14.77 0 +0.20(+1.39%)
Jan 01, 2009 14.53 14.64 14.50 14.56 0 +0.00(+0.00%)
Dec 31, 2008 14.53 14.64 14.50 14.56 24,167,092 +0.11(+0.76%)
Dec 30, 2008 14.36 14.52 14.33 14.46 24,868,560 +0.17(+1.17%)
Dec 29, 2008 14.43 14.43 14.07 14.29 21,681,802 -0.05(-0.38%)
Dec 26, 2008 14.29 14.46 14.24 14.34 14,961,001 +0.15(+1.09%)
Dec 24, 2008 14.17 14.27 14.16 14.19 8,276,069 +0.04(+0.30%)
Dec 23, 2008 14.39 14.52 14.11 14.15 31,410,058 -0.22(-1.55%)
Dec 22, 2008 14.39 14.42 14.16 14.37 34,776,000 +0.07(+0.52%)
Dec 19, 2008 14.62 14.80 14.21 14.29 78,556,952 -0.24(-1.66%)
Dec 18, 2008 14.82 14.94 14.40 14.54 48,323,952 -0.10(-0.66%)
Dec 17, 2008 14.83 14.94 14.48 14.63 42,756,448 -0.32(-2.11%)
Dec 16, 2008 14.56 15.05 14.39 14.95 54,491,940 +0.48(+3.31%)
Dec 15, 2008 14.44 14.56 14.10 14.47 31,702,764 +0.13(+0.90%)
Dec 12, 2008 14.08 14.36 13.83 14.34 0 +0.11(+0.79%)
Dec 11, 2008 14.54 14.68 14.12 14.23 51,726,428 -0.35(-2.41%)
Dec 10, 2008 14.31 14.76 14.31 14.58 45,639,032 +0.15(+1.07%)
Dec 09, 2008 14.65 14.98 14.28 14.42 41,394,220 -0.37(-2.50%)
Dec 08, 2008 14.96 15.14 14.62 14.79 41,818,740 +0.00(+0.00%)
Dec 05, 2008 14.26 14.83 13.97 14.79 43,944,532 +0.40(+2.75%)
Dec 04, 2008 14.66 14.98 14.22 14.40 49,823,648 -0.45(-3.01%)
Dec 03, 2008 14.56 14.93 14.00 14.84 62,000,256 +0.71(+5.03%)
Dec 02, 2008 14.48 14.48 13.81 14.13 44,556,360 -0.13(-0.90%)
Dec 01, 2008 14.86 14.96 14.25 14.26 39,090,820 -0.82(-5.42%)
Nov 28, 2008 14.54 15.09 14.54 15.08 19,529,846 +0.48(+3.28%)
Nov 26, 2008 14.24 14.62 14.08 14.60 33,178,712 +0.10(+0.69%)
Nov 25, 2008 14.74 14.96 14.24 14.50 50,307,716 -0.05(-0.35%)
Nov 24, 2008 14.31 14.83 14.06 14.55 57,068,484 +0.40(+2.80%)
Nov 21, 2008 13.40 14.25 13.03 14.16 77,871,024 +0.94(+7.13%)
Nov 20, 2008 13.51 14.08 13.19 13.21 65,690,500 -0.39(-2.84%)
Nov 19, 2008 14.04 14.35 13.58 13.60 50,324,932 -0.39(-2.81%)
Nov 18, 2008 13.94 14.08 13.52 13.99 60,491,140 -0.15(-1.09%)
Nov 17, 2008 14.36 14.46 13.90 14.15 47,688,168 -0.34(-2.33%)
Nov 14, 2008 14.67 15.18 14.47 14.48 0 -0.41(-2.72%)
Nov 13, 2008 14.11 14.92 13.94 14.89 58,351,944 +0.79(+5.59%)
Nov 12, 2008 14.06 14.34 13.77 14.10 54,437,268 -0.20(-1.37%)
Nov 11, 2008 14.59 14.73 14.13 14.30 42,717,900 -0.47(-3.18%)
Nov 10, 2008 15.08 15.21 14.51 14.77 35,063,312 -0.11(-0.76%)
Nov 07, 2008 14.43 15.10 14.31 14.88 45,354,176 +0.57(+3.96%)
Nov 06, 2008 14.40 14.63 14.11 14.31 52,844,368 -0.08(-0.54%)
Nov 05, 2008 14.71 14.94 14.35 14.39 36,516,648 -0.42(-2.82%)
Nov 04, 2008 15.02 15.12 14.67 14.81 37,003,104 +0.19(+1.28%)
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.