Skip to main content

Coca-Cola Company (NY: KO )

62.60 +0.05 (+0.09%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.42 19.55 19.37 19.44 29,028,270 -0.02(-0.12%)
Mar 28, 2008 19.67 19.67 19.44 19.46 21,404,332 -0.12(-0.60%)
Mar 27, 2008 19.60 19.77 19.55 19.58 25,380,324 +0.05(+0.26%)
Mar 26, 2008 19.61 19.70 19.48 19.53 25,907,200 -0.08(-0.42%)
Mar 25, 2008 19.54 19.74 19.50 19.61 23,948,772 +0.07(+0.38%)
Mar 24, 2008 19.56 19.64 19.33 19.54 21,977,266 +0.04(+0.23%)
Mar 21, 2008 19.21 19.53 19.15 19.49 48,578,532 +0.00(+0.00%)
Mar 20, 2008 19.21 19.53 19.15 19.49 48,576,656 +0.34(+1.80%)
Mar 19, 2008 18.96 19.43 18.96 19.15 36,413,728 +0.18(+0.93%)
Mar 18, 2008 18.59 18.97 18.50 18.97 28,752,870 +0.55(+2.98%)
Mar 17, 2008 18.17 18.53 18.12 18.42 33,864,288 +0.05(+0.28%)
Mar 14, 2008 18.82 18.82 18.25 18.37 41,537,468 -0.45(-2.38%)
Mar 13, 2008 18.74 18.87 18.62 18.82 27,463,664 -0.08(-0.44%)
Mar 12, 2008 18.89 19.00 18.83 18.90 35,384,388 -0.09(-0.47%)
Mar 11, 2008 18.85 19.06 18.80 18.99 46,711,780 +0.26(+1.38%)
Mar 10, 2008 18.79 18.95 18.73 18.73 29,607,192 -0.06(-0.32%)
Mar 07, 2008 18.76 18.97 18.68 18.79 28,701,572 -0.08(-0.42%)
Mar 06, 2008 19.01 19.11 18.85 18.87 22,800,064 -0.19(-0.97%)
Mar 05, 2008 18.92 19.16 18.85 19.06 25,173,850 +0.10(+0.52%)
Mar 04, 2008 18.71 19.03 18.69 18.96 31,477,792 +0.11(+0.59%)
Mar 03, 2008 18.63 18.89 18.63 18.85 19,558,502 +0.18(+0.96%)
Feb 29, 2008 18.87 18.95 18.58 18.67 24,998,538 -0.32(-1.68%)
Feb 28, 2008 19.16 19.20 18.89 18.99 24,166,426 -0.19(-0.98%)
Feb 27, 2008 18.93 19.29 18.93 19.18 31,036,096 +0.17(+0.89%)
Feb 26, 2008 18.71 19.03 18.63 19.01 26,314,162 +0.24(+1.28%)
Feb 25, 2008 18.59 18.86 18.59 18.77 25,082,140 +0.16(+0.88%)
Feb 22, 2008 18.52 18.63 18.33 18.61 23,121,264 +0.09(+0.47%)
Feb 21, 2008 18.63 18.70 18.44 18.52 27,343,742 -0.08(-0.41%)
Feb 20, 2008 18.55 18.61 18.38 18.60 23,220,906 +0.04(+0.22%)
Feb 19, 2008 18.84 18.86 18.51 18.56 26,956,424 -0.21(-1.12%)
Feb 18, 2008 18.66 18.79 18.53 18.77 0 +0.00(+0.00%)
Feb 15, 2008 18.66 18.79 18.53 18.77 32,504,112 +0.07(+0.36%)
Feb 14, 2008 19.01 19.06 18.65 18.70 39,211,076 -0.27(-1.41%)
Feb 13, 2008 19.31 19.31 18.85 18.97 45,452,612 -0.17(-0.88%)
Feb 12, 2008 19.10 19.32 19.05 19.14 37,300,344 +0.13(+0.71%)
Feb 11, 2008 18.95 19.07 18.78 19.00 21,348,276 +0.08(+0.42%)
Feb 08, 2008 18.87 19.09 18.84 18.92 31,658,810 +0.26(+1.37%)
Feb 07, 2008 18.47 18.74 18.47 18.67 36,499,056 +0.24(+1.28%)
Feb 06, 2008 18.49 18.58 18.39 18.43 26,329,096 +0.10(+0.54%)
Feb 05, 2008 18.68 18.68 18.30 18.33 38,686,760 -0.39(-2.10%)
Feb 04, 2008 18.98 18.99 18.67 18.72 23,978,404 -0.20(-1.06%)
Feb 01, 2008 18.94 19.15 18.69 18.93 25,863,926 +0.08(+0.44%)
Jan 31, 2008 18.30 18.96 18.28 18.84 37,646,744 +0.39(+2.13%)
Jan 30, 2008 18.68 18.79 18.38 18.45 36,113,472 -0.25(-1.33%)
Jan 29, 2008 19.05 19.05 18.61 18.70 42,010,656 -0.25(-1.33%)
Jan 28, 2008 18.64 18.95 18.54 18.95 28,716,332 +0.30(+1.59%)
Jan 25, 2008 19.27 19.27 18.60 18.65 40,243,680 -0.47(-2.46%)
Jan 24, 2008 18.89 19.17 18.82 19.12 48,065,100 +0.32(+1.72%)
Jan 23, 2008 18.37 18.82 18.04 18.80 50,502,248 +0.03(+0.14%)
Jan 22, 2008 18.76 18.97 18.20 18.78 58,505,376 -0.62(-3.21%)
Jan 21, 2008 19.91 19.94 19.21 19.40 0 +0.00(+0.00%)
Jan 18, 2008 19.91 19.94 19.21 19.40 52,850,352 -0.42(-2.10%)
Jan 17, 2008 20.20 20.22 19.77 19.81 58,354,724 -0.19(-0.97%)
Jan 16, 2008 20.21 20.39 19.95 20.01 39,663,364 -0.31(-1.51%)
Jan 15, 2008 20.32 20.50 20.30 20.31 36,010,740 -0.22(-1.07%)
Jan 14, 2008 20.36 20.61 20.36 20.54 35,901,488 +0.17(+0.83%)
Jan 11, 2008 20.88 20.88 20.27 20.37 50,330,624 -0.57(-2.73%)
Jan 10, 2008 20.76 20.95 20.67 20.94 45,315,224 +0.09(+0.44%)
Jan 09, 2008 20.32 20.86 20.31 20.84 56,282,900 +0.54(+2.67%)
Jan 08, 2008 20.31 20.57 20.22 20.30 32,694,654 +0.08(+0.41%)
Jan 07, 2008 19.83 20.26 19.77 20.22 37,232,684 +0.47(+2.36%)
Jan 04, 2008 19.70 20.03 19.70 19.75 28,223,616 +0.04(+0.19%)
Jan 03, 2008 19.54 19.83 19.50 19.71 21,766,410 +0.20(+1.05%)
Jan 02, 2008 19.62 19.67 19.39 19.51 24,194,398 -0.09(-0.46%)
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.