Skip to main content

Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.97 14.05 13.90 13.90 34,923,504 -0.01(-0.09%)
Jun 29, 2006 13.75 13.94 13.71 13.91 22,146,590 +0.21(+1.51%)
Jun 28, 2006 13.71 13.75 13.69 13.71 15,821,734 -0.03(-0.21%)
Jun 27, 2006 13.79 13.82 13.66 13.74 18,583,366 -0.10(-0.75%)
Jun 26, 2006 13.81 13.85 13.73 13.84 14,848,370 +0.03(+0.19%)
Jun 23, 2006 13.81 13.90 13.80 13.81 11,886,805 -0.04(-0.28%)
Jun 22, 2006 13.90 13.91 13.77 13.85 12,455,039 -0.05(-0.33%)
Jun 21, 2006 13.79 13.94 13.79 13.90 14,339,559 +0.07(+0.49%)
Jun 20, 2006 13.86 13.93 13.80 13.83 17,495,798 -0.04(-0.30%)
Jun 19, 2006 13.96 14.00 13.81 13.87 18,079,196 -0.09(-0.65%)
Jun 16, 2006 13.87 14.01 13.87 13.96 25,927,700 +0.05(+0.39%)
Jun 15, 2006 13.88 13.93 13.74 13.91 22,654,164 +0.07(+0.54%)
Jun 14, 2006 13.84 13.93 13.73 13.83 19,192,762 -0.03(-0.23%)
Jun 13, 2006 13.95 13.97 13.82 13.86 28,038,152 -0.13(-0.92%)
Jun 12, 2006 14.11 14.11 13.98 13.99 21,650,160 -0.08(-0.55%)
Jun 09, 2006 14.15 14.16 14.03 14.07 21,583,928 +0.05(+0.37%)
Jun 08, 2006 14.05 14.06 13.91 14.02 35,716,432 +0.00(+0.02%)
Jun 07, 2006 14.09 14.15 14.01 14.02 17,915,782 -0.04(-0.28%)
Jun 06, 2006 14.09 14.12 13.96 14.06 25,655,034 +0.02(+0.16%)
Jun 05, 2006 14.15 14.18 14.02 14.03 17,685,518 -0.15(-1.05%)
Jun 02, 2006 14.14 14.26 14.09 14.18 18,756,064 -0.01(-0.07%)
Jun 01, 2006 14.21 14.23 14.11 14.19 15,433,627 -0.04(-0.25%)
May 31, 2006 14.12 14.25 14.07 14.23 22,588,550 +0.12(+0.82%)
May 30, 2006 14.28 14.32 14.10 14.11 25,768,930 -0.27(-1.84%)
May 26, 2006 14.38 14.46 14.29 14.38 19,091,248 +0.04(+0.27%)
May 25, 2006 14.28 14.34 14.17 14.34 21,858,760 +0.11(+0.77%)
May 24, 2006 14.06 14.27 14.04 14.23 31,777,170 +0.15(+1.03%)
May 23, 2006 14.13 14.14 14.06 14.08 21,236,054 -0.01(-0.05%)
May 22, 2006 14.07 14.13 14.02 14.09 24,317,394 -0.02(-0.11%)
May 19, 2006 14.13 14.14 13.98 14.10 24,782,256 +0.03(+0.23%)
May 18, 2006 14.08 14.19 14.01 14.07 23,793,728 +0.00(+0.00%)
May 17, 2006 14.14 14.21 13.96 14.07 30,736,646 -0.09(-0.66%)
May 16, 2006 14.26 14.28 14.10 14.16 26,276,192 -0.03(-0.23%)
May 15, 2006 13.96 14.22 13.91 14.20 28,819,010 +0.25(+1.76%)
May 12, 2006 13.98 14.02 13.93 13.95 22,852,860 -0.06(-0.46%)
May 11, 2006 14.07 14.08 13.98 14.02 26,259,790 -0.06(-0.46%)
May 10, 2006 14.11 14.14 14.05 14.08 23,061,150 -0.03(-0.21%)
May 09, 2006 13.95 14.11 13.95 14.11 21,555,762 +0.10(+0.69%)
May 08, 2006 13.85 14.13 13.84 14.01 42,336,548 +0.21(+1.54%)
May 05, 2006 13.66 13.86 13.58 13.80 29,337,106 +0.20(+1.50%)
May 04, 2006 13.55 13.61 13.51 13.60 20,584,256 +0.05(+0.38%)
May 03, 2006 13.62 13.64 13.52 13.54 22,149,376 -0.10(-0.76%)
May 02, 2006 13.60 13.67 13.57 13.65 16,328,070 +0.09(+0.64%)
May 01, 2006 13.60 13.63 13.54 13.56 20,528,236 +0.00(+0.02%)
Apr 28, 2006 13.57 13.60 13.52 13.56 17,584,622 -0.03(-0.21%)
Apr 27, 2006 13.45 13.62 13.44 13.59 20,714,554 +0.11(+0.79%)
Apr 26, 2006 13.36 13.50 13.36 13.48 18,954,450 +0.12(+0.90%)
Apr 25, 2006 13.43 13.45 13.33 13.36 19,499,472 -0.07(-0.51%)
Apr 24, 2006 13.49 13.54 13.42 13.43 19,277,874 -0.09(-0.69%)
Apr 21, 2006 13.57 13.58 13.47 13.52 20,288,378 +0.01(+0.10%)
Apr 20, 2006 13.49 13.65 13.43 13.51 18,951,356 +0.04(+0.29%)
Apr 19, 2006 13.40 13.61 13.38 13.47 25,808,236 +0.13(+0.94%)
Apr 18, 2006 13.26 13.41 13.26 13.34 17,839,956 +0.08(+0.63%)
Apr 17, 2006 13.34 13.38 13.20 13.26 14,346,368 -0.07(-0.53%)
Apr 13, 2006 13.30 13.39 13.27 13.33 13,972,188 +0.04(+0.27%)
Apr 12, 2006 13.33 13.36 13.21 13.30 15,490,264 -0.05(-0.34%)
Apr 11, 2006 13.57 13.57 13.27 13.34 17,154,114 -0.06(-0.46%)
Apr 10, 2006 13.36 13.41 13.32 13.40 11,956,132 +0.04(+0.31%)
Apr 07, 2006 13.50 13.53 13.35 13.36 18,404,786 -0.11(-0.82%)
Apr 06, 2006 13.57 13.57 13.43 13.47 17,004,318 -0.08(-0.62%)
Apr 05, 2006 13.58 13.60 13.49 13.55 20,347,492 -0.04(-0.31%)
Apr 04, 2006 13.48 13.61 13.47 13.60 14,325,941 +0.07(+0.50%)
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.