Indicators

Coca-Cola Company (NY: KO )

61.99 +0.06 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.38	15.44	15.28	15.41	16,583,246	+0.02(+0.15%)
Jan 30, 2007	15.39	15.43	15.33	15.39	13,960,227	+0.03(+0.21%)
Jan 29, 2007	15.37	15.42	15.31	15.36	15,656,396	-0.04(-0.25%)
Jan 26, 2007	15.45	15.48	15.38	15.39	22,462,822	-0.04(-0.23%)
Jan 25, 2007	15.47	15.52	15.42	15.43	18,018,418	-0.06(-0.40%)
Jan 24, 2007	15.51	15.51	15.43	15.49	13,425,183	+0.00(+0.02%)
Jan 23, 2007	15.50	15.52	15.43	15.49	18,874,114	+0.03(+0.19%)
Jan 22, 2007	15.48	15.56	15.45	15.46	18,951,482	-0.07(-0.48%)
Jan 19, 2007	15.58	15.59	15.47	15.53	20,208,928	-0.03(-0.19%)
Jan 18, 2007	15.58	15.77	15.51	15.56	23,650,048	-0.08(-0.51%)
Jan 17, 2007	15.62	15.73	15.60	15.64	22,371,474	+0.03(+0.21%)
Jan 16, 2007	15.60	15.67	15.56	15.61	19,707,130	-0.02(-0.10%)
Jan 12, 2007	15.64	15.66	15.53	15.63	21,232,718	-0.06(-0.39%)
Jan 11, 2007	15.69	15.73	15.64	15.69	17,103,996	+0.02(+0.12%)
Jan 10, 2007	15.61	15.70	15.57	15.67	13,870,121	+0.02(+0.14%)
Jan 09, 2007	15.62	15.72	15.60	15.64	21,320,960	+0.01(+0.08%)
Jan 08, 2007	15.45	15.66	15.45	15.63	27,266,408	+0.10(+0.64%)
Jan 05, 2007	15.61	15.63	15.50	15.53	18,032,090	-0.11(-0.70%)
Jan 04, 2007	15.58	15.67	15.53	15.64	18,348,082	+0.01(+0.04%)

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.