Skip to main content

Coca-Cola Company (NY: KO )

62.72 +0.10 (+0.15%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.95 16.95 16.61 16.62 0 -0.34(-1.98%)
Aug 28, 2008 17.00 17.10 16.89 16.96 32,671,856 -0.21(-1.25%)
Aug 27, 2008 17.11 17.24 16.99 17.17 21,292,704 +0.09(+0.50%)
Aug 26, 2008 17.10 17.20 16.97 17.09 14,818,178 -0.02(-0.09%)
Aug 25, 2008 17.28 17.43 17.04 17.10 19,309,478 -0.26(-1.47%)
Aug 22, 2008 17.12 17.40 17.05 17.36 0 +0.27(+1.61%)
Aug 21, 2008 17.30 17.32 16.99 17.08 18,278,414 -0.27(-1.55%)
Aug 20, 2008 17.41 17.48 17.21 17.35 17,279,888 +0.01(+0.04%)
Aug 19, 2008 17.31 17.43 17.23 17.34 25,942,184 +0.00(+0.00%)
Aug 18, 2008 17.58 17.67 17.22 17.34 33,131,436 -0.23(-1.33%)
Aug 15, 2008 17.63 17.76 17.48 17.58 0 +0.01(+0.07%)
Aug 14, 2008 17.57 17.83 17.48 17.57 24,137,546 -0.06(-0.34%)
Aug 13, 2008 17.42 17.70 17.37 17.63 29,799,682 +0.13(+0.77%)
Aug 12, 2008 17.62 17.82 17.28 17.49 26,140,772 -0.18(-1.01%)
Aug 11, 2008 17.60 17.82 17.51 17.67 22,157,654 -0.02(-0.11%)
Aug 08, 2008 17.24 17.73 17.15 17.69 30,788,082 +0.45(+2.59%)
Aug 07, 2008 17.61 17.61 17.19 17.24 31,146,246 -0.43(-2.44%)
Aug 06, 2008 17.52 17.71 17.43 17.67 31,918,486 +0.14(+0.82%)
Aug 05, 2008 17.27 17.56 17.26 17.53 39,911,224 +0.32(+1.87%)
Aug 04, 2008 16.96 17.27 16.89 17.21 34,892,628 +0.24(+1.43%)
Aug 01, 2008 16.58 16.99 16.52 16.96 51,927,920 +0.52(+3.18%)
Jul 31, 2008 16.44 16.55 16.35 16.44 33,226,346 +0.06(+0.37%)
Jul 30, 2008 16.55 16.60 16.28 16.38 30,505,108 -0.08(-0.50%)
Jul 29, 2008 16.46 16.54 16.32 16.46 25,421,458 +0.13(+0.82%)
Jul 28, 2008 16.60 16.62 16.32 16.33 21,988,848 -0.29(-1.75%)
Jul 25, 2008 16.68 16.68 16.45 16.62 26,395,476 +0.06(+0.39%)
Jul 24, 2008 16.74 16.89 16.45 16.56 33,386,816 -0.20(-1.22%)
Jul 23, 2008 16.45 16.78 16.29 16.76 40,360,124 +0.37(+2.24%)
Jul 22, 2008 16.00 16.64 15.98 16.39 67,424,880 +0.56(+3.53%)
Jul 21, 2008 15.99 15.99 15.78 15.83 34,080,388 -0.14(-0.86%)
Jul 18, 2008 16.12 16.12 15.85 15.97 57,155,740 -0.10(-0.62%)
Jul 17, 2008 16.35 16.40 15.87 16.07 123,939,488 -0.64(-3.82%)
Jul 16, 2008 16.56 16.79 16.36 16.71 42,581,960 +0.18(+1.06%)
Jul 15, 2008 16.17 16.60 16.15 16.53 60,174,584 +0.27(+1.63%)
Jul 14, 2008 16.13 16.36 16.13 16.27 39,346,984 +0.22(+1.37%)
Jul 11, 2008 15.85 16.12 15.81 16.05 42,173,088 +0.07(+0.46%)
Jul 10, 2008 16.27 16.27 15.87 15.98 47,474,884 -0.27(-1.67%)
Jul 09, 2008 16.48 16.49 16.24 16.25 36,343,756 -0.19(-1.13%)
Jul 08, 2008 16.31 16.50 16.28 16.43 41,750,112 +0.06(+0.35%)
Jul 07, 2008 16.50 16.53 16.28 16.37 36,652,300 -0.06(-0.37%)
Jul 04, 2008 16.40 16.52 16.34 16.43 23,347,724 +0.00(+0.00%)
Jul 03, 2008 16.40 16.52 16.34 16.43 23,347,724 +0.04(+0.21%)
Jul 02, 2008 16.28 16.46 16.24 16.40 50,909,532 +0.12(+0.73%)
Jul 01, 2008 16.58 16.58 16.26 16.28 55,351,364 -0.31(-1.88%)
Jun 30, 2008 16.56 16.89 16.42 16.59 47,207,620 +0.04(+0.27%)
Jun 27, 2008 16.97 17.00 16.55 16.55 55,870,408 -0.44(-2.59%)
Jun 26, 2008 17.21 17.44 16.96 16.99 47,818,620 -0.28(-1.63%)
Jun 25, 2008 17.07 17.42 17.05 17.27 37,159,672 +0.23(+1.37%)
Jun 24, 2008 16.92 17.09 16.80 17.04 34,185,404 +0.04(+0.21%)
Jun 23, 2008 17.19 17.19 16.93 17.00 28,050,922 -0.13(-0.75%)
Jun 20, 2008 16.94 17.20 16.90 17.13 52,111,188 +0.10(+0.56%)
Jun 19, 2008 17.05 17.11 16.92 17.04 39,500,604 +0.06(+0.38%)
Jun 18, 2008 17.17 17.24 16.96 16.97 40,779,072 -0.26(-1.48%)
Jun 17, 2008 17.41 17.46 17.23 17.23 44,899,936 -0.07(-0.41%)
Jun 16, 2008 17.69 17.72 17.25 17.30 55,419,488 -0.40(-2.24%)
Jun 13, 2008 18.21 18.23 17.21 17.69 96,721,744 -0.55(-3.01%)
Jun 12, 2008 18.30 18.39 18.12 18.24 29,826,066 +0.00(+0.00%)
Jun 11, 2008 18.43 18.46 18.20 18.24 35,704,160 -0.28(-1.50%)
Jun 10, 2008 18.54 18.71 17.88 18.52 51,182,540 +0.69(+3.85%)
Jun 09, 2008 17.72 17.96 17.72 17.83 30,308,026 +0.02(+0.11%)
Jun 06, 2008 18.20 18.23 17.79 17.81 39,072,424 -0.44(-2.43%)
Jun 05, 2008 18.12 18.28 18.02 18.26 24,591,154 +0.16(+0.86%)
Jun 04, 2008 17.96 18.19 17.96 18.10 23,448,758 +0.10(+0.53%)
Jun 03, 2008 18.15 18.28 17.97 18.01 29,507,024 -0.19(-1.05%)
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.