Indicators

Coca-Cola Company (NY: KO )

61.77 -0.27 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.43	13.43	13.26	13.32	20,374,846	-0.12(-0.89%)
Jan 30, 2006	13.47	13.50	13.37	13.44	18,865,414	-0.07(-0.52%)
Jan 27, 2006	13.35	13.51	13.27	13.51	21,200,404	+0.16(+1.18%)
Jan 26, 2006	13.29	13.38	13.24	13.35	22,640,238	+0.11(+0.83%)
Jan 25, 2006	13.24	13.26	13.16	13.24	21,282,122	+0.08(+0.59%)
Jan 24, 2006	13.26	13.29	13.10	13.16	24,683,470	+0.13(+0.99%)
Jan 23, 2006	12.93	13.09	12.87	13.03	20,541,388	+0.13(+1.02%)
Jan 20, 2006	13.14	13.15	12.67	12.90	29,474,628	-0.27(-2.05%)
Jan 19, 2006	13.18	13.24	13.07	13.17	16,744,194	+0.04(+0.27%)
Jan 18, 2006	13.20	13.20	13.07	13.14	20,111,054	-0.07(-0.51%)
Jan 17, 2006	13.22	13.29	13.16	13.21	17,980,822	-0.09(-0.68%)
Jan 13, 2006	13.32	13.37	13.21	13.30	16,387,498	-0.04(-0.31%)
Jan 12, 2006	13.29	13.40	13.29	13.34	26,544,006	-0.07(-0.55%)
Jan 11, 2006	13.41	13.46	13.35	13.41	16,439,697	+0.01(+0.05%)
Jan 10, 2006	13.25	13.43	13.25	13.40	21,516,398	+0.01(+0.10%)
Jan 09, 2006	13.35	13.41	13.28	13.39	21,469,480	+0.06(+0.48%)
Jan 06, 2006	13.21	13.38	13.15	13.33	26,601,176	+0.13(+0.95%)
Jan 05, 2006	13.11	13.24	13.06	13.20	25,809,176	+0.06(+0.49%)
Jan 04, 2006	13.19	13.22	13.09	13.14	31,060,494	-0.03(-0.20%)

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.