Indicators

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.08	13.18	12.91	13.04	0	-0.06(-0.49%)
Feb 26, 2009	13.65	13.65	13.10	13.11	33,413,288	-0.42(-3.12%)
Feb 25, 2009	13.71	13.82	13.46	13.53	41,273,092	-0.22(-1.60%)
Feb 24, 2009	13.64	13.79	13.47	13.75	41,061,628	+0.31(+2.30%)
Feb 23, 2009	13.73	13.79	13.38	13.44	36,744,456	-0.24(-1.75%)
Feb 20, 2009	13.72	13.88	13.53	13.68	47,256,908	-0.15(-1.06%)
Feb 19, 2009	13.76	13.96	13.63	13.82	31,032,994	+0.20(+1.45%)
Feb 18, 2009	13.66	13.74	13.49	13.63	28,361,440	+0.03(+0.19%)
Feb 17, 2009	13.73	13.79	13.55	13.60	41,407,196	-0.40(-2.85%)
Feb 13, 2009	14.11	14.17	13.95	14.00	35,609,476	-0.17(-1.22%)
Feb 12, 2009	13.62	14.19	13.46	14.17	95,891,400	+1.00(+7.56%)
Feb 11, 2009	13.08	13.28	13.08	13.18	33,261,274	+0.19(+1.48%)
Feb 10, 2009	13.41	13.51	12.86	12.98	71,243,856	-0.52(-3.88%)
Feb 09, 2009	13.83	13.84	13.41	13.51	30,835,178	-0.40(-2.85%)
Feb 06, 2009	13.64	13.95	13.62	13.90	29,324,498	+0.27(+2.01%)
Feb 05, 2009	13.48	13.69	13.38	13.63	34,643,480	+0.09(+0.68%)
Feb 04, 2009	13.84	13.90	13.50	13.54	28,674,544	-0.29(-2.12%)
Feb 03, 2009	13.57	13.89	13.40	13.83	28,114,206	+0.34(+2.56%)

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.