Indicators

Coca-Cola Company (NY: KO )

71.64 +1.02 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	20.50	20.62	20.46	20.56	21,238,488	+0.04(+0.18%)
Oct 28, 2010	20.54	20.64	20.41	20.52	24,673,776	+0.01(+0.03%)
Oct 27, 2010	20.46	20.52	20.22	20.51	28,394,084	+0.06(+0.30%)
Oct 25, 2010	20.55	20.70	20.45	20.45	31,652,796	-0.20(-0.97%)
Oct 22, 2010	20.61	20.70	20.59	20.65	14,221,302	+0.05(+0.23%)
Oct 21, 2010	20.45	20.70	20.45	20.61	34,716,088	+0.11(+0.52%)
Oct 20, 2010	20.24	20.68	20.24	20.50	48,328,784	+0.27(+1.34%)
Oct 19, 2010	20.10	20.27	20.06	20.23	52,278,812	+0.11(+0.57%)
Oct 18, 2010	20.05	20.11	20.05	20.11	29,342,706	+0.02(+0.10%)
Oct 15, 2010	20.10	20.11	20.03	20.09	29,380,134	+0.01(+0.05%)
Oct 14, 2010	20.09	20.11	20.01	20.08	21,629,300	-0.01(-0.05%)
Oct 13, 2010	20.02	20.10	20.00	20.09	35,817,732	+0.11(+0.57%)
Oct 12, 2010	19.89	20.05	19.89	19.98	24,122,384	+0.01(+0.07%)
Oct 11, 2010	19.97	19.99	19.89	19.97	19,386,074	+0.05(+0.25%)
Oct 08, 2010	19.92	20.01	19.80	19.92	24,158,010	-0.01(-0.05%)
Oct 07, 2010	20.00	20.01	19.85	19.93	17,017	-0.12(-0.60%)
Oct 06, 2010	19.99	20.05	19.90	20.05	21,067,052	+0.05(+0.23%)
Oct 05, 2010	19.83	20.02	19.78	20.00	56,379	+0.26(+1.32%)
Oct 04, 2010	19.76	19.79	19.63	19.74	17,190,676	-0.08(-0.41%)

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.