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 (%)
Jun 30, 2010 16.27 16.42 16.23 16.27 75,354 -0.04(-0.26%)
Jun 29, 2010 16.42 16.54 16.26 16.31 55,625 -0.00(-0.02%)
Jun 25, 2010 16.31 16.86 16.31 16.31 89,298,072 -0.50(-2.97%)
Jun 24, 2010 16.81 17.03 16.77 16.81 576,463 -0.14(-0.84%)
Jun 23, 2010 17.06 17.09 16.88 16.96 31,914,598 -0.07(-0.42%)
Jun 22, 2010 17.03 17.23 17.02 17.03 48,474 -0.01(-0.04%)
Jun 21, 2010 17.14 17.20 16.97 17.03 28,264,298 +0.06(+0.33%)
Jun 18, 2010 16.98 17.12 16.96 16.98 43,760,252 -0.02(-0.10%)
Jun 17, 2010 17.04 17.11 16.89 17.00 6,189 -0.01(-0.08%)
Jun 16, 2010 17.01 17.02 16.80 17.01 25,855,568 +0.07(+0.42%)
Jun 15, 2010 16.94 16.94 16.74 16.94 11,189 +0.22(+1.30%)
Jun 14, 2010 16.86 16.87 16.70 16.72 21,036,600 -0.05(-0.27%)
Jun 11, 2010 16.78 16.79 16.60 16.76 23,046,710 -0.12(-0.69%)
Jun 10, 2010 16.88 16.90 16.69 16.88 121,471 +0.35(+2.14%)
Jun 09, 2010 16.60 16.69 16.47 16.53 27,412,046 -0.07(-0.41%)
Jun 08, 2010 16.35 16.68 16.26 16.60 34,806,996 +0.24(+1.50%)
Jun 07, 2010 16.49 16.58 16.34 16.35 31,288,544 -0.15(-0.92%)
Jun 04, 2010 16.78 16.78 16.42 16.50 37,194,228 -0.48(-2.81%)
Jun 03, 2010 16.95 17.06 16.88 16.98 36,606,288 +0.11(+0.65%)
Jun 02, 2010 16.87 16.87 16.47 16.87 29,115,180 +0.36(+2.18%)
Jun 01, 2010 16.45 16.77 16.33 16.51 677 -0.04(-0.21%)
May 28, 2010 16.54 16.72 16.41 16.54 36,626,532 +0.05(+0.33%)
May 27, 2010 16.29 16.50 16.18 16.49 35,207,080 +0.37(+2.30%)
May 26, 2010 16.36 16.38 16.07 16.12 56,800 -0.17(-1.07%)
May 25, 2010 16.21 16.33 16.07 16.29 39,638 -0.27(-1.63%)
May 24, 2010 16.48 16.69 16.42 16.56 26,259,456 -0.04(-0.25%)
May 21, 2010 16.36 16.65 16.19 16.60 53,181,188 -0.19(-1.14%)
May 20, 2010 16.73 16.86 16.59 16.80 142,008 -0.30(-1.76%)
May 19, 2010 17.06 17.17 16.88 17.10 32,808,270 +0.01(+0.04%)
May 18, 2010 17.28 17.29 17.08 17.09 51,901 -0.10(-0.58%)
May 17, 2010 17.21 17.24 17.01 17.19 27,022,130 +0.02(+0.13%)
May 14, 2010 17.17 17.27 17.01 17.17 40,185,212 -0.05(-0.28%)
May 13, 2010 17.36 17.38 17.20 17.22 29,920,252 -0.15(-0.85%)
May 12, 2010 17.32 17.41 17.19 17.36 36,918,172 +0.11(+0.63%)
May 11, 2010 17.35 17.40 17.23 17.25 4,321 -0.14(-0.80%)
May 10, 2010 17.31 17.41 17.27 17.39 54,854,920 +0.44(+2.60%)
May 07, 2010 16.80 17.01 16.59 16.95 67,631,136 +0.13(+0.76%)
May 06, 2010 17.39 17.44 16.48 16.82 14,838 -0.34(-1.99%)
May 05, 2010 17.24 17.33 17.16 17.17 36,771,068 +0.05(+0.28%)
May 04, 2010 17.18 17.32 17.07 17.12 7,785 -0.19(-1.08%)
May 03, 2010 17.29 17.36 17.14 17.30 25,047,242 +0.10(+0.58%)
Apr 30, 2010 17.26 17.37 17.19 17.20 30,058,806 -0.09(-0.54%)
Apr 29, 2010 17.26 17.44 17.24 17.30 27,088,410 +0.12(+0.71%)
Apr 28, 2010 17.06 17.24 16.92 17.17 38,458,032 +0.16(+0.93%)
Apr 27, 2010 17.27 17.34 17.01 17.02 8,690 -0.28(-1.60%)
Apr 26, 2010 17.38 17.49 17.29 17.29 27,792,498 -0.05(-0.28%)
Apr 23, 2010 17.53 17.53 17.30 17.34 33,672,668 -0.14(-0.79%)
Apr 22, 2010 17.43 17.54 17.38 17.48 31,528,448 +0.04(+0.22%)
Apr 21, 2010 17.44 17.57 17.38 17.44 311,018 -0.09(-0.51%)
Apr 20, 2010 17.77 17.80 17.48 17.53 5,903 -0.27(-1.54%)
Apr 19, 2010 17.70 17.81 17.68 17.81 41,117,976 +0.11(+0.64%)
Apr 16, 2010 17.45 17.75 17.44 17.69 54,494,484 +0.23(+1.31%)
Apr 15, 2010 17.63 17.63 17.42 17.46 31,614,352 -0.22(-1.26%)
Apr 14, 2010 17.71 17.72 17.59 17.69 21,538,960 -0.02(-0.13%)
Apr 13, 2010 17.60 17.73 17.59 17.71 23,387,296 +0.08(+0.47%)
Apr 12, 2010 17.59 17.66 17.54 17.63 26,300,556 +0.05(+0.31%)
Apr 09, 2010 17.35 17.58 17.33 17.57 32,066,018 +0.27(+1.54%)
Apr 08, 2010 17.31 17.31 17.20 17.30 30,240,910 -0.02(-0.11%)
Apr 07, 2010 17.48 17.48 17.24 17.32 37,377,420 -0.15(-0.87%)
Apr 06, 2010 17.65 17.65 17.45 17.47 27,347,192 -0.19(-1.06%)
Apr 05, 2010 17.88 17.88 17.59 17.66 29,813,472 -0.14(-0.78%)
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.