Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.71 25.88 25.55 25.73 16,827,682 +0.10(+0.38%)
Oct 26, 2012 25.68 25.63 25.63 25.63 17,193,362 -0.03(-0.13%)
Oct 25, 2012 25.60 25.73 25.50 25.66 15,114,175 +0.15(+0.57%)
Oct 24, 2012 25.32 25.63 25.32 25.52 19,556,092 +0.19(+0.74%)
Oct 23, 2012 25.57 25.59 25.28 25.33 19,202,934 -0.55(-2.11%)
Oct 19, 2012 26.24 26.25 25.88 25.88 28,713,542 -0.30(-1.16%)
Oct 18, 2012 26.13 26.34 25.92 26.18 33,233,708 +0.07(+0.27%)
Oct 17, 2012 26.33 26.39 26.09 26.11 22,328,432 -0.11(-0.42%)
Oct 16, 2012 26.42 26.45 25.91 26.22 37,304,516 -0.16(-0.60%)
Oct 15, 2012 26.36 26.47 26.30 26.38 19,906,648 -0.07(-0.26%)
Oct 12, 2012 26.47 26.56 26.37 26.45 17,432,494 +0.08(+0.32%)
Oct 11, 2012 26.43 26.49 26.31 26.37 15,625,923 +0.01(+0.05%)
Oct 10, 2012 26.74 26.80 26.33 26.36 19,878,794 -0.33(-1.22%)
Oct 09, 2012 26.64 26.87 26.61 26.68 18,901,860 -0.01(-0.05%)
Oct 08, 2012 26.67 26.76 26.60 26.69 13,635,186 +0.00(+0.00%)
Oct 05, 2012 26.63 26.71 26.47 26.69 17,759,022 +0.17(+0.65%)
Oct 04, 2012 26.61 26.67 26.42 26.52 13,953,070 +0.06(+0.24%)
Oct 03, 2012 26.51 26.65 26.39 26.46 19,652,528 -0.07(-0.26%)
Oct 02, 2012 26.68 26.77 26.37 26.53 14,421,993 -0.03(-0.10%)
Oct 01, 2012 26.40 26.71 26.40 26.56 24,097,294 +0.31(+1.19%)
Sep 28, 2012 26.41 26.45 26.22 26.24 32,840,928 -0.26(-0.99%)
Sep 27, 2012 26.33 26.54 26.22 26.51 21,822,294 +0.38(+1.46%)
Sep 26, 2012 26.14 26.42 26.11 26.13 24,102,814 +0.06(+0.21%)
Sep 25, 2012 26.44 26.48 26.06 26.07 29,206,174 -0.30(-1.15%)
Sep 24, 2012 26.16 26.46 26.16 26.38 31,653,642 +0.06(+0.24%)
Sep 21, 2012 26.80 26.81 26.21 26.31 143,063,168 -0.42(-1.58%)
Sep 20, 2012 26.56 26.90 26.56 26.74 38,968,644 +0.08(+0.31%)
Sep 19, 2012 26.75 26.85 26.58 26.65 37,976,364 -0.07(-0.26%)
Sep 18, 2012 26.56 26.98 26.50 26.72 35,226,060 +0.19(+0.70%)
Sep 17, 2012 26.40 26.56 26.31 26.54 34,099,608 +0.16(+0.60%)
Sep 14, 2012 26.67 26.67 26.30 26.38 36,266,480 -0.16(-0.60%)
Sep 13, 2012 26.11 26.63 26.02 26.54 34,401,876 +0.55(+2.13%)
Sep 12, 2012 26.15 26.18 25.95 25.98 21,147,068 +0.02(+0.09%)
Sep 11, 2012 25.86 26.00 25.81 25.96 24,016,686 +0.08(+0.29%)
Sep 10, 2012 26.09 26.10 25.83 25.88 26,507,290 -0.16(-0.63%)
Sep 07, 2012 26.38 26.46 25.94 26.05 23,853,228 -0.17(-0.66%)
Sep 06, 2012 25.96 26.32 25.91 26.22 28,887,842 +0.44(+1.71%)
Sep 05, 2012 25.67 25.85 25.50 25.78 30,322,400 +0.16(+0.62%)
Sep 04, 2012 25.79 25.83 25.58 25.62 25,161,422 -0.08(-0.32%)
Aug 31, 2012 25.71 25.83 25.53 25.70 30,136,690 +0.18(+0.70%)
Aug 30, 2012 25.69 25.86 25.52 25.52 24,796,990 -0.22(-0.85%)
Aug 29, 2012 26.15 26.15 25.69 25.74 34,099,440 -0.49(-1.86%)
Aug 27, 2012 26.50 26.50 26.20 26.23 13,953,241 -0.21(-0.78%)
Aug 24, 2012 26.16 26.49 26.16 26.44 13,557,941 +0.25(+0.94%)
Aug 23, 2012 26.67 26.69 26.13 26.19 21,787,172 -0.45(-1.70%)
Aug 22, 2012 26.90 26.97 26.59 26.64 19,613,138 -0.34(-1.25%)
Aug 21, 2012 27.08 27.28 26.96 26.98 12,119,218 -0.14(-0.53%)
Aug 20, 2012 27.17 27.21 26.98 27.13 13,403,712 -0.04(-0.15%)
Aug 17, 2012 27.26 27.30 26.99 27.17 15,337,883 -0.01(-0.05%)
Aug 16, 2012 27.08 27.24 27.02 27.18 12,839,652 +0.14(+0.51%)
Aug 15, 2012 27.09 27.18 26.96 27.04 11,193,001 -0.02(-0.08%)
Aug 14, 2012 27.22 27.26 26.97 27.06 15,774,660 +0.05(+0.20%)
Aug 13, 2012 27.02 27.07 26.84 27.01 12,947,270 -0.07(-0.24%)
Aug 10, 2012 27.20 27.22 27.01 27.07 118,086,424 -0.15(-0.57%)
Aug 09, 2012 27.31 27.41 27.09 27.23 13,944,442 -0.11(-0.40%)
Aug 08, 2012 27.39 27.49 27.27 27.34 12,790,235 -0.07(-0.26%)
Aug 07, 2012 27.78 27.83 27.40 27.41 18,599,770 -0.30(-1.08%)
Aug 06, 2012 27.84 27.92 27.70 27.71 13,356,452 -0.07(-0.24%)
Aug 03, 2012 27.56 27.83 27.49 27.78 17,219,404 +0.37(+1.35%)
Aug 02, 2012 27.74 27.83 27.33 27.40 19,487,866 -0.43(-1.56%)
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.