Indicators

Coca-Cola Company (NY: KO )

62.67 +0.12 (+0.19%)

Streaming Delayed Price Updated: 1:28 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.81	19.86	19.54	19.59	18,369,906	-0.29(-1.45%)
Dec 28, 2007	19.90	20.04	19.79	19.88	13,025,427	-0.01(-0.05%)
Dec 27, 2007	20.08	20.18	19.86	19.89	12,106,055	-0.23(-1.13%)
Dec 26, 2007	20.26	20.26	20.04	20.12	14,854,112	-0.06(-0.32%)
Dec 24, 2007	20.13	20.26	20.05	20.18	7,194,477	+0.04(+0.22%)
Dec 21, 2007	19.95	20.26	19.89	20.14	39,653,704	+0.25(+1.27%)
Dec 20, 2007	20.03	20.10	19.76	19.88	23,594,930	-0.18(-0.91%)
Dec 19, 2007	19.86	20.11	19.83	20.06	22,564,852	+0.20(+1.01%)
Dec 18, 2007	20.05	20.05	19.76	19.86	37,206,720	-0.08(-0.40%)
Dec 17, 2007	20.43	20.48	19.88	19.94	37,382,536	-0.43(-2.10%)
Dec 14, 2007	20.36	20.53	20.35	20.37	29,766,570	-0.09(-0.44%)
Dec 13, 2007	20.30	20.48	20.23	20.46	19,449,936	+0.10(+0.50%)
Dec 12, 2007	20.19	20.45	20.10	20.36	36,403,228	+0.26(+1.27%)
Dec 11, 2007	20.19	20.40	20.09	20.10	27,152,160	-0.10(-0.47%)
Dec 10, 2007	20.14	20.27	20.07	20.20	13,293,362	+0.04(+0.19%)
Dec 07, 2007	20.13	20.35	20.13	20.16	21,008,240	+0.03(+0.13%)
Dec 06, 2007	20.08	20.17	19.91	20.14	24,785,182	+0.01(+0.03%)
Dec 05, 2007	20.06	20.13	19.94	20.13	22,900,644	+0.10(+0.48%)
Dec 04, 2007	19.78	20.09	19.64	20.03	26,434,696	+0.18(+0.88%)

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.