Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.89 17.04 16.71 16.83 29,573,438 -0.10(-0.61%)
Jun 28, 2007 16.96 17.03 16.80 16.93 25,062,316 +0.06(+0.36%)
Jun 27, 2007 16.71 16.90 16.65 16.87 28,246,876 +0.16(+0.94%)
Jun 26, 2007 16.66 16.84 16.61 16.71 34,623,744 +0.06(+0.35%)
Jun 25, 2007 16.62 16.74 16.57 16.66 33,336,758 +0.05(+0.29%)
Jun 22, 2007 16.73 16.81 16.55 16.61 46,893,024 -0.15(-0.90%)
Jun 21, 2007 16.57 16.78 16.52 16.76 29,331,442 +0.19(+1.17%)
Jun 20, 2007 16.58 16.76 16.51 16.57 31,115,640 +0.03(+0.19%)
Jun 19, 2007 16.59 16.63 16.44 16.53 34,425,604 -0.12(-0.71%)
Jun 18, 2007 16.59 16.73 16.58 16.65 17,253,830 +0.06(+0.35%)
Jun 15, 2007 16.60 16.77 16.52 16.59 41,075,680 +0.09(+0.53%)
Jun 14, 2007 16.52 16.63 16.43 16.51 27,961,090 -0.02(-0.10%)
Jun 13, 2007 16.46 16.57 16.43 16.52 31,192,724 +0.07(+0.43%)
Jun 12, 2007 16.52 16.66 16.43 16.45 35,480,848 -0.16(-0.95%)
Jun 11, 2007 16.62 16.68 16.51 16.61 27,780,718 -0.01(-0.08%)
Jun 08, 2007 16.49 16.64 16.42 16.62 20,756,786 +0.09(+0.56%)
Jun 07, 2007 16.73 16.76 16.49 16.53 29,099,978 -0.20(-1.19%)
Jun 06, 2007 16.83 16.83 16.68 16.73 17,687,174 -0.10(-0.61%)
Jun 05, 2007 16.88 16.94 16.76 16.83 29,971,172 -0.11(-0.66%)
Jun 04, 2007 16.99 16.99 16.80 16.95 31,764,162 -0.04(-0.25%)
Jun 01, 2007 17.05 17.09 16.87 16.99 26,448,434 -0.06(-0.36%)
May 31, 2007 17.07 17.20 17.01 17.05 33,288,714 -0.02(-0.11%)
May 30, 2007 16.87 17.07 16.70 17.07 45,729,212 +0.28(+1.67%)
May 29, 2007 16.74 16.84 16.70 16.79 25,979,074 +0.09(+0.56%)
May 25, 2007 16.67 16.79 16.57 16.69 28,754,926 +0.21(+1.27%)
May 24, 2007 16.49 16.65 16.46 16.49 27,609,818 -0.03(-0.18%)
May 23, 2007 16.61 16.66 16.49 16.51 23,572,238 -0.05(-0.29%)
May 22, 2007 16.71 16.72 16.54 16.56 29,616,900 -0.14(-0.83%)
May 21, 2007 16.97 16.99 16.65 16.70 41,043,052 -0.23(-1.37%)
May 18, 2007 16.85 16.94 16.76 16.93 40,138,468 +0.14(+0.82%)
May 17, 2007 16.97 17.05 16.76 16.79 29,658,188 -0.17(-1.02%)
May 16, 2007 16.89 16.98 16.77 16.97 26,096,836 +0.09(+0.53%)
May 15, 2007 16.84 16.98 16.78 16.88 49,192,148 -0.05(-0.27%)
May 14, 2007 16.95 17.04 16.89 16.92 20,663,232 -0.03(-0.17%)
May 11, 2007 16.87 16.96 16.78 16.95 20,180,544 +0.07(+0.40%)
May 10, 2007 17.04 17.06 16.87 16.88 23,169,242 -0.20(-1.19%)
May 09, 2007 17.08 17.18 17.00 17.09 17,459,346 +0.01(+0.08%)
May 08, 2007 17.17 17.22 17.03 17.07 23,618,554 -0.17(-1.01%)
May 07, 2007 17.12 17.26 17.10 17.25 21,993,540 +0.13(+0.75%)
May 04, 2007 17.05 17.15 17.04 17.12 28,081,928 +0.10(+0.57%)
May 03, 2007 17.05 17.05 16.92 17.02 25,295,572 +0.06(+0.38%)
May 02, 2007 16.92 17.03 16.89 16.96 27,155,110 +0.03(+0.15%)
May 01, 2007 16.79 16.94 16.77 16.93 32,025,334 +0.14(+0.84%)
Apr 30, 2007 16.70 16.84 16.68 16.79 36,499,860 +0.04(+0.25%)
Apr 27, 2007 16.68 16.77 16.65 16.75 21,642,768 -0.01(-0.04%)
Apr 26, 2007 16.73 16.80 16.68 16.76 23,581,360 +0.11(+0.66%)
Apr 25, 2007 16.73 16.75 16.57 16.65 33,195,452 +0.01(+0.06%)
Apr 24, 2007 16.72 16.72 16.53 16.64 25,048,282 +0.02(+0.12%)
Apr 23, 2007 16.76 16.79 16.60 16.62 22,481,330 -0.14(-0.84%)
Apr 20, 2007 16.75 16.78 16.61 16.76 32,949,330 +0.11(+0.66%)
Apr 19, 2007 16.52 16.70 16.51 16.65 29,055,870 +0.03(+0.17%)
Apr 18, 2007 16.60 16.65 16.52 16.62 35,675,576 +0.03(+0.17%)
Apr 17, 2007 16.42 16.79 16.33 16.59 78,236,720 +0.42(+2.59%)
Apr 16, 2007 16.09 16.23 16.06 16.17 31,284,446 +0.13(+0.78%)
Apr 13, 2007 16.18 16.18 15.92 16.05 21,492,852 +0.07(+0.42%)
Apr 12, 2007 15.97 16.07 15.65 15.98 24,108,040 +0.01(+0.06%)
Apr 11, 2007 16.11 16.15 15.96 15.97 38,049,288 -0.14(-0.88%)
Apr 10, 2007 16.02 16.19 15.97 16.11 40,900,276 +0.14(+0.91%)
Apr 09, 2007 15.96 16.07 15.90 15.97 22,741,114 +0.04(+0.22%)
Apr 05, 2007 15.91 16.01 15.86 15.93 27,910,736 +0.02(+0.12%)
Apr 04, 2007 15.77 15.97 15.75 15.91 34,511,208 +0.15(+0.96%)
Apr 03, 2007 15.61 15.81 15.61 15.76 29,579,860 +0.15(+0.97%)
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.