Indicators

Coca-Cola Company (NY: KO )

62.62 +0.27 (+0.43%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.44	13.46	13.32	13.35	21,904,686	+0.00(+0.00%)
Jan 28, 2005	13.36	13.39	13.26	13.35	20,907,564	-0.09(-0.65%)
Jan 27, 2005	13.41	13.51	13.36	13.44	17,447,162	+0.03(+0.19%)
Jan 26, 2005	13.24	13.47	13.24	13.41	24,245,812	+0.14(+1.07%)
Jan 25, 2005	13.24	13.33	13.22	13.27	15,089,564	+0.09(+0.68%)
Jan 24, 2005	13.17	13.25	13.11	13.18	21,200,982	+0.02(+0.12%)
Jan 21, 2005	13.27	13.32	13.13	13.16	20,874,306	-0.14(-1.02%)
Jan 20, 2005	13.20	13.36	13.08	13.30	20,749,976	+0.07(+0.56%)
Jan 19, 2005	13.22	13.33	13.22	13.22	13,276,218	-0.05(-0.36%)
Jan 18, 2005	13.10	13.27	13.06	13.27	15,612,370	+0.09(+0.68%)
Jan 14, 2005	13.11	13.23	13.11	13.18	12,893,594	+0.07(+0.56%)
Jan 13, 2005	13.24	13.25	13.07	13.11	14,657,208	-0.14(-1.02%)
Jan 12, 2005	13.25	13.27	13.14	13.24	16,873,382	+0.00(+0.00%)
Jan 11, 2005	13.27	13.29	13.19	13.24	16,464,338	-0.07(-0.56%)
Jan 10, 2005	13.21	13.36	13.19	13.32	16,437,918	+0.07(+0.56%)
Jan 07, 2005	13.21	13.34	13.14	13.24	15,125,930	+0.02(+0.12%)
Jan 06, 2005	13.09	13.24	13.05	13.23	15,601,180	+0.11(+0.83%)
Jan 05, 2005	13.19	13.26	13.11	13.12	20,624,714	-0.06(-0.46%)
Jan 04, 2005	13.36	13.40	13.16	13.18	26,202,758	-0.19(-1.40%)

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.