Skip to main content

Coca-Cola Company (NY: KO )

62.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.48 29.61 29.61 29.61 16,365,814 +0.16(+0.54%)
Dec 30, 2013 29.22 29.48 29.21 29.45 15,178,894 +0.31(+1.06%)
Dec 27, 2013 29.16 29.23 29.05 29.14 9,435,337 +0.12(+0.42%)
Dec 26, 2013 28.83 29.05 28.77 29.02 11,983,345 +0.21(+0.75%)
Dec 24, 2013 28.79 28.89 28.74 28.80 6,674,801 +0.02(+0.07%)
Dec 23, 2013 28.74 28.84 28.57 28.78 15,268,943 +0.09(+0.30%)
Dec 20, 2013 28.61 28.80 28.56 28.70 31,038,290 +0.13(+0.45%)
Dec 19, 2013 28.66 28.74 28.35 28.57 20,594,322 -0.11(-0.40%)
Dec 18, 2013 28.13 28.72 27.95 28.68 33,288,902 +0.66(+2.35%)
Dec 17, 2013 28.04 28.13 27.86 28.02 23,034,128 -0.12(-0.43%)
Dec 16, 2013 28.27 28.36 28.09 28.14 20,297,658 +0.03(+0.10%)
Dec 13, 2013 28.25 28.41 28.10 28.12 19,586,430 +0.01(+0.05%)
Dec 12, 2013 28.65 28.82 28.08 28.10 27,594,032 -0.66(-2.29%)
Dec 11, 2013 28.63 28.91 28.59 28.76 20,875,788 +0.20(+0.70%)
Dec 10, 2013 28.85 28.88 28.49 28.56 22,255,752 -0.39(-1.36%)
Dec 09, 2013 28.95 29.03 28.81 28.95 17,074,220 -0.04(-0.15%)
Dec 06, 2013 28.70 29.03 28.70 29.00 17,521,150 +0.45(+1.58%)
Dec 05, 2013 28.87 28.95 28.52 28.55 25,304,874 -0.39(-1.34%)
Dec 04, 2013 28.81 29.00 28.62 28.93 18,371,888 +0.01(+0.05%)
Dec 03, 2013 28.70 28.95 28.67 28.92 23,104,604 +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.