Indicators

Coca-Cola Company (NY: KO )

62.77 +0.59 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.