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 (%)
Dec 31, 2013 29.49 29.62 29.62 29.62 16,359,850 +0.16(+0.54%)
Dec 30, 2013 29.23 29.50 29.22 29.46 15,173,362 +0.31(+1.06%)
Dec 27, 2013 29.17 29.24 29.06 29.15 9,431,899 +0.12(+0.42%)
Dec 26, 2013 28.84 29.07 28.78 29.03 11,978,977 +0.22(+0.75%)
Dec 24, 2013 28.80 28.90 28.75 28.81 6,672,368 +0.02(+0.07%)
Dec 23, 2013 28.75 28.85 28.58 28.79 15,263,378 +0.09(+0.30%)
Dec 20, 2013 28.62 28.81 28.57 28.71 31,026,976 +0.13(+0.45%)
Dec 19, 2013 28.67 28.75 28.36 28.58 20,586,816 -0.11(-0.40%)
Dec 18, 2013 28.14 28.74 27.96 28.69 33,276,770 +0.66(+2.35%)
Dec 17, 2013 28.05 28.14 27.87 28.03 23,025,734 -0.12(-0.43%)
Dec 16, 2013 28.28 28.37 28.10 28.15 20,290,260 +0.03(+0.10%)
Dec 13, 2013 28.26 28.42 28.11 28.13 19,579,292 +0.01(+0.05%)
Dec 12, 2013 28.66 28.83 28.09 28.11 27,583,974 -0.66(-2.29%)
Dec 11, 2013 28.64 28.92 28.60 28.77 20,868,180 +0.20(+0.70%)
Dec 10, 2013 28.86 28.89 28.50 28.57 22,247,640 -0.39(-1.36%)
Dec 09, 2013 28.96 29.04 28.82 28.96 17,067,998 -0.04(-0.15%)
Dec 06, 2013 28.71 29.04 28.71 29.01 17,514,764 +0.45(+1.58%)
Dec 05, 2013 28.88 28.96 28.53 28.56 25,295,650 -0.39(-1.34%)
Dec 04, 2013 28.82 29.02 28.64 28.94 18,365,192 +0.01(+0.05%)
Dec 03, 2013 28.71 28.96 28.69 28.93 23,096,184 +0.19(+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.