Indicators

Coca-Cola Company (NY: KO )

62.85 +0.23 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	28.67	28.81	28.56	28.57	22,910,794	-0.11(-0.37%)
Jun 27, 2013	28.96	29.12	28.66	28.68	16,089,762	-0.05(-0.17%)
Jun 26, 2013	28.55	28.83	28.54	28.73	19,454,568	+0.43(+1.54%)
Jun 25, 2013	28.36	28.44	28.09	28.29	18,172,248	+0.14(+0.48%)
Jun 24, 2013	28.10	28.50	28.05	28.16	23,075,184	-0.16(-0.58%)
Jun 21, 2013	28.23	28.47	27.99	28.32	30,803,292	+0.45(+1.61%)
Jun 20, 2013	28.68	28.74	27.76	27.87	34,959,720	-0.91(-3.17%)
Jun 19, 2013	29.21	29.52	28.78	28.78	23,776,682	-0.37(-1.27%)
Jun 18, 2013	28.99	29.20	28.90	29.15	13,888,770	+0.18(+0.61%)
Jun 17, 2013	28.88	29.14	28.78	28.98	17,423,682	+0.24(+0.84%)
Jun 14, 2013	28.76	29.05	28.68	28.73	19,142,588	-0.05(-0.17%)
Jun 13, 2013	28.71	28.83	28.26	28.78	25,081,434	+0.01(+0.05%)
Jun 12, 2013	29.05	29.16	28.69	28.77	16,300,683	-0.09(-0.30%)
Jun 11, 2013	28.92	28.99	28.58	28.86	23,311,412	-0.28(-0.95%)
Jun 10, 2013	29.36	29.37	29.03	29.13	15,899,494	-0.16(-0.56%)
Jun 07, 2013	29.15	29.52	28.99	29.29	20,441,356	+0.44(+1.52%)
Jun 06, 2013	28.69	28.86	28.52	28.86	15,792,194	+0.10(+0.34%)
Jun 05, 2013	29.29	29.29	28.72	28.76	23,224,246	-0.54(-1.86%)
Jun 04, 2013	29.42	29.51	28.97	29.30	27,199,130	+0.43(+1.49%)

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.