Indicators

Coca-Cola Company (NY: KO )

63.01 +0.16 (+0.25%)

Streaming Delayed Price Updated: 1:49 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	22.55	22.72	22.50	22.66	23,158,918	+0.20(+0.87%)
Jun 29, 2011	22.29	22.50	22.28	22.46	25,298,608	+0.23(+1.03%)
Jun 28, 2011	22.06	22.25	22.00	22.23	19,205,412	+0.28(+1.26%)
Jun 27, 2011	21.83	22.04	21.83	21.96	21,945,732	+0.09(+0.43%)
Jun 24, 2011	21.91	22.01	21.79	21.86	47,631,768	-0.02(-0.08%)
Jun 23, 2011	22.20	22.21	21.69	21.88	39,306,372	-0.48(-2.14%)
Jun 22, 2011	22.32	22.50	22.26	22.36	23,337,590	+0.05(+0.21%)
Jun 21, 2011	22.26	22.32	22.14	22.31	21,184,356	+0.14(+0.65%)
Jun 20, 2011	22.22	22.22	22.14	22.16	16,471,822	+0.07(+0.32%)
Jun 17, 2011	22.18	22.30	22.09	22.09	31,693,070	+0.04(+0.20%)
Jun 16, 2011	21.87	22.14	21.82	22.05	23,077,052	+0.18(+0.80%)
Jun 15, 2011	22.02	22.05	21.76	21.87	24,322,780	-0.22(-0.98%)
Jun 14, 2011	22.02	22.17	21.99	22.09	20,857,666	+0.16(+0.75%)
Jun 13, 2011	21.92	21.97	21.81	21.92	28,337,462	+0.07(+0.31%)
Jun 10, 2011	21.95	22.00	21.81	21.86	20,946,214	-0.17(-0.76%)
Jun 09, 2011	21.87	22.17	21.82	22.02	19,613,092	+0.16(+0.75%)
Jun 08, 2011	21.80	21.90	21.75	21.86	17,580,098	+0.07(+0.31%)
Jun 07, 2011	21.90	21.97	21.79	21.79	17,250,774	-0.07(-0.34%)
Jun 06, 2011	21.90	21.98	21.85	21.87	15,624,267	-0.04(-0.17%)

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.