Indicators

Coca-Cola Company (NY: KO )

62.85 +0.23 (+0.37%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	20.68	20.86	20.54	20.86	23,681,418	+0.21(+1.03%)
Jan 28, 2011	20.86	21.00	20.62	20.64	35,903,756	-0.16(-0.78%)
Jan 27, 2011	20.97	20.98	20.79	20.81	20,371,620	-0.09(-0.41%)
Jan 26, 2011	20.96	21.00	20.86	20.89	20,576,694	+0.00(+0.00%)
Jan 25, 2011	20.98	21.01	20.76	20.89	27,415,428	-0.10(-0.46%)
Jan 24, 2011	20.86	21.00	20.80	20.99	22,694,630	+0.16(+0.76%)
Jan 21, 2011	20.97	20.97	20.81	20.83	25,197,152	-0.05(-0.25%)
Jan 20, 2011	21.11	21.20	20.82	20.88	31,030,254	-0.16(-0.77%)
Jan 19, 2011	21.13	21.21	20.97	21.05	27,627,506	-0.02(-0.09%)
Jan 18, 2011	20.98	21.15	20.96	21.07	24,624,738	+0.12(+0.55%)
Jan 14, 2011	21.03	21.03	20.90	20.95	19,047,142	-0.09(-0.43%)
Jan 13, 2011	20.99	21.19	20.95	21.04	27,040,856	+0.12(+0.57%)
Jan 12, 2011	20.98	21.03	20.81	20.92	21,429,396	+0.12(+0.56%)
Jan 11, 2011	21.02	21.05	20.80	20.80	23,376,274	-0.12(-0.59%)
Jan 10, 2011	20.81	20.97	20.76	20.93	22,460,916	+0.05(+0.22%)
Jan 07, 2011	20.83	20.91	20.76	20.88	25,005,992	-0.08(-0.39%)
Jan 06, 2011	21.11	21.13	20.85	20.96	32,737,538	-0.11(-0.51%)
Jan 05, 2011	21.17	21.22	20.86	21.07	51,814,488	-0.13(-0.59%)
Jan 04, 2011	21.58	21.63	21.18	21.20	42,096,852	-0.45(-2.07%)

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.