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 30, 2011	23.97	23.98	23.88	23.88	11,517,256	-0.06(-0.27%)
Dec 29, 2011	23.76	23.96	23.73	23.95	12,702,828	+0.22(+0.94%)
Dec 28, 2011	23.83	23.91	23.69	23.73	11,869,608	-0.13(-0.53%)
Dec 27, 2011	23.83	23.96	23.83	23.85	14,576,974	-0.02(-0.09%)
Dec 23, 2011	23.63	23.88	23.62	23.87	13,557,089	+0.13(+0.53%)
Dec 21, 2011	23.39	23.83	23.32	23.75	27,394,678	+0.40(+1.71%)
Dec 20, 2011	23.17	23.43	23.15	23.35	23,161,048	+0.35(+1.53%)
Dec 19, 2011	23.03	23.17	22.94	23.00	17,229,058	-0.02(-0.10%)
Dec 16, 2011	23.03	23.12	22.96	23.02	35,092,572	+0.19(+0.82%)
Dec 15, 2011	22.84	23.00	22.80	22.83	19,582,494	+0.22(+0.95%)
Dec 14, 2011	22.61	22.84	22.55	22.62	23,088,398	-0.08(-0.33%)
Dec 13, 2011	22.90	22.96	22.63	22.69	20,911,916	-0.14(-0.61%)
Dec 12, 2011	22.96	23.04	22.64	22.83	19,599,326	-0.23(-1.01%)
Dec 09, 2011	22.91	23.13	22.84	23.06	26,803,752	+0.29(+1.26%)
Dec 08, 2011	22.77	22.95	22.72	22.78	23,597,220	-0.02(-0.07%)
Dec 07, 2011	22.72	22.89	22.60	22.79	24,656,896	+0.03(+0.15%)
Dec 06, 2011	22.70	22.88	22.58	22.76	24,507,402	+0.13(+0.56%)
Dec 05, 2011	22.85	22.93	22.49	22.63	26,300,924	-0.02(-0.11%)
Dec 02, 2011	23.03	23.06	22.59	22.66	31,011,028	-0.15(-0.67%)

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.