Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 16.68 17.02 16.55 16.72 46,844,140 +0.04(+0.27%)
Jun 27, 2008 17.11 17.13 16.68 16.68 55,440,228 -0.44(-2.59%)
Jun 26, 2008 17.35 17.57 17.09 17.12 47,450,432 -0.28(-1.63%)
Jun 25, 2008 17.20 17.56 17.18 17.41 36,873,556 +0.23(+1.37%)
Jun 24, 2008 17.05 17.22 16.93 17.17 33,922,188 +0.04(+0.21%)
Jun 23, 2008 17.32 17.32 17.06 17.14 27,834,942 -0.13(-0.75%)
Jun 20, 2008 17.07 17.34 17.03 17.26 51,709,952 +0.10(+0.56%)
Jun 19, 2008 17.18 17.24 17.05 17.17 39,196,464 +0.06(+0.38%)
Jun 18, 2008 17.30 17.37 17.09 17.10 40,465,088 -0.26(-1.48%)
Jun 17, 2008 17.55 17.60 17.36 17.36 44,554,224 -0.07(-0.41%)
Jun 16, 2008 17.83 17.86 17.39 17.43 54,992,776 -0.40(-2.24%)
Jun 13, 2008 18.35 18.37 17.35 17.83 95,977,024 -0.55(-3.01%)
Jun 12, 2008 18.44 18.53 18.26 18.38 29,596,418 +0.00(+0.00%)
Jun 11, 2008 18.57 18.61 18.34 18.38 35,429,248 -0.28(-1.50%)
Jun 10, 2008 18.69 18.85 18.02 18.66 50,788,452 +0.69(+3.85%)
Jun 09, 2008 17.86 18.10 17.86 17.97 30,074,666 +0.02(+0.11%)
Jun 06, 2008 18.34 18.37 17.93 17.95 38,771,580 -0.45(-2.43%)
Jun 05, 2008 18.26 18.42 18.16 18.40 24,401,812 +0.16(+0.86%)
Jun 04, 2008 18.10 18.33 18.10 18.24 23,268,212 +0.10(+0.53%)
Jun 03, 2008 18.29 18.42 18.11 18.15 29,279,830 -0.19(-1.05%)
Jun 02, 2008 18.35 18.46 18.16 18.34 29,716,582 -0.08(-0.45%)
May 30, 2008 18.56 18.66 18.34 18.42 41,699,376 -0.20(-1.05%)
May 29, 2008 18.51 18.70 18.38 18.62 38,394,644 +0.14(+0.75%)
May 28, 2008 18.93 18.93 18.45 18.48 37,369,492 -0.37(-1.96%)
May 27, 2008 18.84 18.89 18.70 18.85 24,266,146 -0.01(-0.07%)
May 26, 2008 18.70 18.99 18.66 18.86 0 +0.00(+0.00%)
May 23, 2008 18.70 18.99 18.66 18.86 47,529,508 +0.12(+0.62%)
May 22, 2008 18.24 18.80 18.19 18.75 39,211,072 +0.52(+2.86%)
May 21, 2008 18.31 18.43 18.16 18.23 39,169,476 -0.14(-0.77%)
May 20, 2008 18.50 18.55 18.33 18.37 27,904,506 -0.14(-0.75%)
May 19, 2008 18.37 18.61 18.32 18.51 31,096,900 +0.14(+0.79%)
May 16, 2008 18.36 18.47 18.27 18.36 27,913,256 +0.02(+0.11%)
May 15, 2008 18.18 18.39 18.10 18.34 25,647,720 +0.15(+0.83%)
May 14, 2008 18.22 18.34 18.08 18.19 32,220,268 +0.01(+0.07%)
May 13, 2008 18.11 18.26 18.10 18.18 32,445,180 +0.03(+0.18%)
May 12, 2008 18.07 18.16 18.02 18.15 26,798,060 +0.08(+0.45%)
May 09, 2008 18.11 18.13 17.96 18.06 18,718,274 -0.04(-0.25%)
May 08, 2008 18.45 18.52 18.03 18.11 43,520,932 -0.24(-1.30%)
May 07, 2008 18.75 18.75 18.34 18.35 46,415,372 -0.40(-2.13%)
May 06, 2008 18.74 18.78 18.62 18.75 20,810,130 -0.04(-0.19%)
May 05, 2008 18.91 18.98 18.71 18.78 21,946,324 -0.13(-0.66%)
May 02, 2008 19.01 19.14 18.85 18.91 25,672,350 -0.10(-0.54%)
May 01, 2008 18.86 19.03 18.79 19.01 23,510,096 +0.07(+0.37%)
Apr 30, 2008 18.89 19.23 18.88 18.94 36,302,952 +0.05(+0.26%)
Apr 29, 2008 18.92 18.98 18.78 18.89 23,108,178 -0.08(-0.44%)
Apr 28, 2008 19.09 19.27 18.94 18.98 25,018,424 -0.11(-0.59%)
Apr 25, 2008 19.38 19.46 18.97 19.09 29,220,966 -0.30(-1.53%)
Apr 24, 2008 19.39 19.63 19.24 19.38 19,949,598 -0.01(-0.05%)
Apr 23, 2008 19.23 19.43 19.23 19.39 29,508,436 +0.13(+0.65%)
Apr 22, 2008 19.37 19.43 19.21 19.27 26,845,560 -0.15(-0.76%)
Apr 21, 2008 19.28 19.45 19.19 19.42 19,315,534 +0.08(+0.40%)
Apr 18, 2008 19.55 19.65 19.19 19.34 34,585,500 -0.18(-0.94%)
Apr 17, 2008 19.62 19.75 19.48 19.52 25,891,120 -0.15(-0.77%)
Apr 16, 2008 19.87 19.90 19.48 19.67 35,927,228 +0.07(+0.34%)
Apr 15, 2008 19.63 19.70 19.44 19.61 36,431,204 -0.02(-0.10%)
Apr 14, 2008 19.43 19.74 19.35 19.63 31,128,256 +0.23(+1.18%)
Apr 11, 2008 19.63 19.79 19.33 19.40 24,193,876 -0.33(-1.70%)
Apr 10, 2008 19.59 19.78 19.45 19.73 23,066,360 +0.18(+0.90%)
Apr 09, 2008 19.46 19.57 19.40 19.55 20,199,862 +0.09(+0.45%)
Apr 08, 2008 19.39 19.49 19.26 19.47 30,993,378 +0.05(+0.23%)
Apr 07, 2008 19.39 19.50 19.39 19.42 25,165,994 +0.04(+0.20%)
Apr 04, 2008 19.47 19.60 19.37 19.38 23,720,068 -0.10(-0.51%)
Apr 03, 2008 19.40 19.59 19.38 19.48 25,139,456 +0.03(+0.17%)
Apr 02, 2008 19.74 19.74 19.37 19.45 28,233,572 -0.32(-1.60%)
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.