Indicators

Coca-Cola Company (NY: KO )

63.26 +0.38 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.25	14.30	14.08	14.08	15,456,920	-0.20(-1.42%)
Jul 28, 2005	14.24	14.36	14.16	14.29	19,097,826	+0.12(+0.86%)
Jul 27, 2005	14.13	14.22	14.06	14.16	17,297,570	+0.10(+0.73%)
Jul 26, 2005	14.05	14.18	14.02	14.06	17,834,166	+0.01(+0.09%)
Jul 25, 2005	14.19	14.22	13.98	14.05	16,144,212	-0.12(-0.86%)
Jul 22, 2005	14.06	14.21	13.89	14.17	22,311,506	+0.03(+0.18%)
Jul 21, 2005	14.27	14.34	14.01	14.14	40,492,736	+0.20(+1.43%)
Jul 20, 2005	13.95	14.02	13.83	13.95	20,144,610	+0.00(+0.00%)
Jul 19, 2005	13.91	13.97	13.81	13.95	16,354,252	+0.13(+0.93%)
Jul 18, 2005	13.87	13.97	13.81	13.82	11,019,040	-0.05(-0.35%)
Jul 15, 2005	13.85	13.89	13.75	13.87	15,377,689	-0.03(-0.23%)
Jul 14, 2005	13.84	13.95	13.82	13.90	19,057,744	+0.08(+0.58%)
Jul 13, 2005	13.73	13.83	13.72	13.82	11,037,683	+0.04(+0.26%)
Jul 12, 2005	13.82	13.88	13.69	13.78	20,029,958	+0.02(+0.12%)
Jul 11, 2005	13.74	13.84	13.69	13.77	15,932,307	+0.01(+0.09%)
Jul 08, 2005	13.50	13.79	13.44	13.75	19,886,100	+0.31(+2.32%)
Jul 07, 2005	13.37	13.53	13.32	13.44	20,209,548	-0.06(-0.45%)
Jul 06, 2005	13.59	13.62	13.49	13.50	16,124,326	-0.14(-1.06%)
Jul 05, 2005	13.67	13.72	13.58	13.65	25,607,834	+0.06(+0.45%)

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.