Indicators

Coca-Cola Company (NY: KO )

63.26 +0.38 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.98	23.99	23.89	23.89	11,513,781	-0.06(-0.27%)
Dec 29, 2011	23.76	23.97	23.73	23.96	12,698,995	+0.22(+0.94%)
Dec 28, 2011	23.84	23.92	23.70	23.73	11,866,026	-0.13(-0.53%)
Dec 27, 2011	23.84	23.97	23.84	23.86	14,572,575	-0.02(-0.09%)
Dec 23, 2011	23.64	23.89	23.63	23.88	13,552,999	+0.13(+0.53%)
Dec 21, 2011	23.40	23.83	23.33	23.75	27,386,412	+0.40(+1.71%)
Dec 20, 2011	23.18	23.44	23.16	23.35	23,154,060	+0.35(+1.53%)
Dec 19, 2011	23.03	23.17	22.95	23.00	17,223,860	-0.02(-0.10%)
Dec 16, 2011	23.04	23.12	22.97	23.03	35,081,980	+0.19(+0.82%)
Dec 15, 2011	22.85	23.01	22.80	22.84	19,576,584	+0.22(+0.95%)
Dec 14, 2011	22.62	22.85	22.56	22.62	23,081,432	-0.08(-0.33%)
Dec 13, 2011	22.91	22.97	22.63	22.70	20,905,606	-0.14(-0.61%)
Dec 12, 2011	22.97	23.05	22.64	22.84	19,593,412	-0.23(-1.01%)
Dec 09, 2011	22.91	23.13	22.85	23.07	26,795,664	+0.29(+1.26%)
Dec 08, 2011	22.77	22.96	22.73	22.78	23,590,100	-0.02(-0.07%)
Dec 07, 2011	22.72	22.90	22.60	22.80	24,649,456	+0.03(+0.15%)
Dec 06, 2011	22.70	22.88	22.58	22.77	24,500,006	+0.13(+0.56%)
Dec 05, 2011	22.86	22.94	22.49	22.64	26,292,988	-0.02(-0.11%)
Dec 02, 2011	23.03	23.06	22.59	22.66	31,001,670	-0.15(-0.67%)

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.