Indicators

Coca-Cola Company (NY: KO )

71.79 +0.39 (+0.55%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.65	15.72	15.58	15.60	19,088,310	-0.09(-0.60%)
Dec 28, 2006	15.72	15.78	15.68	15.69	12,232,383	-0.05(-0.31%)
Dec 27, 2006	15.74	15.77	15.61	15.74	14,883,177	+0.05(+0.29%)
Dec 26, 2006	15.65	15.71	15.62	15.69	8,137,390	+0.05(+0.35%)
Dec 22, 2006	15.75	15.77	15.60	15.64	12,186,595	-0.09(-0.58%)
Dec 21, 2006	15.76	15.80	15.72	15.73	22,249,584	-0.03(-0.18%)
Dec 20, 2006	15.75	15.78	15.72	15.76	18,724,166	-0.01(-0.04%)
Dec 19, 2006	15.73	15.79	15.64	15.76	23,917,468	-0.04(-0.27%)
Dec 18, 2006	15.79	15.87	15.78	15.81	16,147,315	-0.01(-0.06%)
Dec 15, 2006	15.84	15.95	15.64	15.82	36,755,004	-0.02(-0.14%)
Dec 14, 2006	15.80	15.89	15.75	15.84	24,487,970	+0.05(+0.33%)
Dec 13, 2006	15.88	15.88	15.73	15.79	20,049,254	-0.02(-0.12%)
Dec 12, 2006	15.76	15.89	15.74	15.81	25,106,428	+0.03(+0.18%)
Dec 11, 2006	15.79	15.89	15.70	15.78	28,125,076	-0.03(-0.20%)
Dec 08, 2006	15.77	15.83	15.72	15.81	25,246,268	+0.06(+0.39%)
Dec 07, 2006	15.70	15.83	15.67	15.75	37,426,676	+0.11(+0.70%)
Dec 06, 2006	15.53	15.69	15.49	15.64	45,922,952	+0.12(+0.79%)
Dec 05, 2006	15.19	15.51	15.14	15.51	40,751,304	+0.38(+2.50%)
Dec 04, 2006	15.10	15.28	15.04	15.14	21,663,614	+0.08(+0.56%)

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.