Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.59 33.22 32.59 33.09 14,227,041 +0.40(+1.22%)
Nov 26, 2014 32.47 32.69 32.69 32.69 12,462,174 +0.12(+0.37%)
Nov 25, 2014 32.45 32.69 32.34 32.57 14,634,174 +0.12(+0.36%)
Nov 24, 2014 32.63 32.83 32.40 32.45 17,552,202 -0.17(-0.52%)
Nov 21, 2014 32.68 32.80 32.46 32.62 19,618,914 +0.18(+0.57%)
Nov 20, 2014 32.23 32.56 32.15 32.44 18,367,484 +0.02(+0.07%)
Nov 19, 2014 32.01 32.57 31.93 32.42 34,648,068 +0.51(+1.59%)
Nov 18, 2014 31.49 32.15 31.34 31.91 35,660,768 +0.45(+1.42%)
Nov 17, 2014 31.34 31.52 31.33 31.46 14,546,394 +0.14(+0.44%)
Nov 14, 2014 31.30 31.50 31.16 31.33 14,922,170 -0.04(-0.14%)
Nov 13, 2014 31.27 31.58 31.25 31.37 16,378,205 +0.06(+0.19%)
Nov 12, 2014 31.16 31.44 31.02 31.31 17,416,762 +0.15(+0.47%)
Nov 11, 2014 31.07 31.31 31.05 31.16 11,620,827 +0.09(+0.28%)
Nov 10, 2014 30.97 31.21 30.86 31.08 12,319,896 +0.05(+0.17%)
Nov 07, 2014 31.12 31.13 30.89 31.02 16,101,151 +0.02(+0.07%)
Nov 06, 2014 31.11 31.24 30.87 31.00 15,725,201 -0.01(-0.05%)
Nov 05, 2014 31.01 31.19 30.78 31.02 28,201,872 +0.36(+1.17%)
Nov 04, 2014 30.62 30.83 30.54 30.66 13,784,334 +0.01(+0.02%)
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.