Indicators

Coca-Cola Company (NY: KO )

62.62 +0.07 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.56	30.94	30.45	30.84	19,309,700	+0.12(+0.40%)
Jun 27, 2014	30.57	30.79	30.51	30.72	25,649,354	+0.12(+0.38%)
Jun 26, 2014	30.51	30.62	30.42	30.60	23,200,406	+0.05(+0.17%)
Jun 25, 2014	30.29	30.56	30.19	30.55	24,173,094	+0.08(+0.26%)
Jun 24, 2014	30.23	30.50	30.19	30.47	20,519,720	+0.09(+0.29%)
Jun 23, 2014	30.19	30.39	30.09	30.38	17,991,640	+0.03(+0.10%)
Jun 20, 2014	30.48	30.49	30.24	30.35	32,144,454	-0.07(-0.24%)
Jun 19, 2014	30.24	30.48	30.24	30.43	18,232,812	+0.17(+0.55%)
Jun 18, 2014	29.70	30.27	29.67	30.26	25,358,744	+0.47(+1.56%)
Jun 17, 2014	29.98	30.00	29.57	29.79	36,975,120	+0.19(+0.64%)
Jun 16, 2014	29.26	29.68	29.23	29.60	17,543,798	+0.21(+0.72%)
Jun 13, 2014	29.41	29.51	29.30	29.39	12,641,403	-0.04(-0.12%)
Jun 12, 2014	29.42	29.62	29.39	29.43	15,885,909	-0.10(-0.33%)
Jun 11, 2014	29.61	29.67	29.48	29.53	13,351,443	-0.15(-0.51%)
Jun 10, 2014	29.51	29.74	29.49	29.68	12,591,549	+0.06(+0.20%)
Jun 06, 2014	29.58	29.67	29.51	29.62	12,123,257	+0.07(+0.24%)
Jun 05, 2014	29.43	29.63	29.36	29.55	14,020,409	+0.07(+0.25%)
Jun 04, 2014	29.56	29.57	29.42	29.48	10,841,158	-0.07(-0.22%)
Jun 03, 2014	29.43	29.63	29.42	29.54	14,507,331	+0.01(+0.05%)

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.