Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.52 15.53 15.39 15.45 48,855,112 -0.10(-0.62%)
Jun 29, 2009 15.49 15.61 15.49 15.54 27,228,306 +0.05(+0.33%)
Jun 26, 2009 15.36 15.54 15.33 15.49 40,705,420 +0.09(+0.59%)
Jun 25, 2009 15.25 15.46 15.21 15.40 32,049,822 +0.11(+0.74%)
Jun 24, 2009 15.49 15.61 15.24 15.29 27,617,252 -0.10(-0.63%)
Jun 23, 2009 15.51 15.62 15.37 15.38 29,093,330 -0.06(-0.40%)
Jun 22, 2009 15.62 15.71 15.45 15.45 33,183,194 -0.26(-1.68%)
Jun 19, 2009 16.01 16.06 15.68 15.71 47,722,480 -0.24(-1.49%)
Jun 18, 2009 15.45 15.98 15.44 15.95 37,525,212 +0.52(+3.38%)
Jun 17, 2009 15.41 15.64 15.40 15.43 25,872,280 +0.03(+0.21%)
Jun 16, 2009 15.51 15.55 15.39 15.39 24,648,782 -0.24(-1.55%)
Jun 15, 2009 15.64 15.66 15.48 15.64 27,389,040 -0.10(-0.62%)
Jun 12, 2009 15.67 15.78 15.60 15.73 26,784,216 +0.10(+0.64%)
Jun 11, 2009 15.49 15.84 15.47 15.64 31,954,738 +0.05(+0.35%)
Jun 10, 2009 15.87 15.89 15.46 15.58 43,866,328 -0.22(-1.39%)
Jun 09, 2009 15.93 15.95 15.72 15.80 31,543,892 -0.09(-0.59%)
Jun 08, 2009 15.76 15.97 15.71 15.89 24,622,732 -0.02(-0.12%)
Jun 05, 2009 16.06 16.07 15.84 15.91 30,812,026 -0.10(-0.64%)
Jun 04, 2009 15.82 16.02 15.68 16.01 33,727,700 +0.22(+1.36%)
Jun 03, 2009 15.88 15.93 15.70 15.80 41,732,820 -0.18(-1.15%)
Jun 02, 2009 15.77 16.07 15.73 15.98 51,953,612 +0.21(+1.31%)
Jun 01, 2009 15.85 15.92 15.68 15.78 66,287,508 -0.05(-0.29%)
May 29, 2009 15.13 15.82 15.11 15.82 70,589,432 +0.73(+4.82%)
May 28, 2009 15.01 15.19 14.92 15.09 29,424,528 +0.09(+0.58%)
May 27, 2009 15.17 15.19 14.98 15.01 29,618,034 -0.19(-1.23%)
May 26, 2009 15.13 15.28 15.09 15.19 44,718,700 -0.03(-0.19%)
May 22, 2009 15.02 15.35 15.01 15.22 38,180,468 +0.20(+1.33%)
May 21, 2009 15.01 15.07 14.93 15.02 44,068,456 -0.10(-0.68%)
May 20, 2009 15.07 15.22 14.98 15.13 51,856,140 +0.12(+0.77%)
May 19, 2009 14.85 15.10 14.75 15.01 49,556,352 +0.18(+1.24%)
May 18, 2009 14.53 14.84 14.38 14.83 44,216,968 +0.36(+2.47%)
May 15, 2009 14.43 14.51 14.36 14.47 52,979,472 +0.02(+0.13%)
May 14, 2009 14.14 14.54 14.13 14.45 53,737,308 +0.41(+2.91%)
May 13, 2009 14.17 14.29 13.98 14.04 36,846,584 -0.25(-1.73%)
May 12, 2009 13.83 14.38 13.79 14.29 57,560,088 +0.53(+3.86%)
May 11, 2009 13.75 13.90 13.69 13.76 28,643,968 -0.05(-0.40%)
May 08, 2009 13.82 13.89 13.68 13.81 37,540,428 +0.04(+0.28%)
May 07, 2009 13.94 13.94 13.70 13.77 42,035,352 -0.04(-0.33%)
May 06, 2009 14.00 14.03 13.76 13.82 30,276,476 -0.06(-0.46%)
May 05, 2009 13.94 14.08 13.85 13.88 34,789,508 -0.01(-0.07%)
May 04, 2009 13.85 13.91 13.82 13.89 41,617,932 +0.23(+1.65%)
May 01, 2009 13.88 13.91 13.58 13.67 32,967,804 -0.19(-1.35%)
Apr 30, 2009 13.88 14.18 13.77 13.86 55,816,932 +0.10(+0.70%)
Apr 29, 2009 13.64 13.87 13.63 13.76 31,733,220 +0.15(+1.11%)
Apr 28, 2009 13.55 13.69 13.52 13.61 28,224,322 +0.01(+0.09%)
Apr 27, 2009 13.65 13.83 13.54 13.59 36,917,956 -0.18(-1.29%)
Apr 24, 2009 13.82 13.87 13.70 13.77 45,543,972 -0.04(-0.30%)
Apr 23, 2009 13.86 13.89 13.74 13.81 43,553,212 -0.00(-0.02%)
Apr 22, 2009 13.90 13.91 13.71 13.82 45,004,712 -0.02(-0.14%)
Apr 21, 2009 14.21 14.47 13.72 13.84 58,293,832 -0.43(-3.02%)
Apr 20, 2009 14.43 14.48 14.10 14.27 42,979,652 -0.22(-1.53%)
Apr 17, 2009 14.56 14.62 14.37 14.49 34,839,780 -0.03(-0.18%)
Apr 16, 2009 14.60 14.65 14.27 14.52 26,916,084 +0.02(+0.16%)
Apr 15, 2009 14.23 14.52 14.19 14.49 25,890,674 +0.26(+1.85%)
Apr 14, 2009 14.35 14.35 14.10 14.23 25,568,568 -0.17(-1.16%)
Apr 13, 2009 14.47 14.47 14.29 14.40 20,467,050 -0.08(-0.58%)
Apr 09, 2009 14.71 14.72 14.43 14.48 25,174,188 +0.00(+0.00%)
Apr 08, 2009 14.38 14.53 14.33 14.48 21,136,240 +0.12(+0.83%)
Apr 07, 2009 14.43 14.54 14.31 14.36 24,338,184 -0.12(-0.82%)
Apr 06, 2009 14.39 14.56 14.33 14.48 24,987,318 +0.01(+0.04%)
Apr 03, 2009 14.60 14.73 14.32 14.47 27,793,078 -0.12(-0.82%)
Apr 02, 2009 14.58 14.75 14.37 14.59 38,724,260 +0.15(+1.07%)
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.