Indicators

Coca-Cola Company (NY: KO )

63.51 -0.34 (-0.52%)

Streaming Delayed Price Updated: 9:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.82	19.86	19.55	19.60	18,363,214	-0.29(-1.45%)
Dec 28, 2007	19.90	20.04	19.80	19.89	13,020,682	-0.01(-0.05%)
Dec 27, 2007	20.09	20.18	19.87	19.90	12,101,645	-0.23(-1.13%)
Dec 26, 2007	20.26	20.26	20.04	20.12	14,848,701	-0.06(-0.32%)
Dec 24, 2007	20.13	20.26	20.06	20.19	7,191,856	+0.04(+0.22%)
Dec 21, 2007	19.96	20.27	19.90	20.14	39,639,256	+0.25(+1.27%)
Dec 20, 2007	20.04	20.11	19.77	19.89	23,586,334	-0.18(-0.91%)
Dec 19, 2007	19.86	20.12	19.83	20.07	22,556,632	+0.20(+1.01%)
Dec 18, 2007	20.06	20.06	19.76	19.87	37,193,164	-0.08(-0.40%)
Dec 17, 2007	20.44	20.49	19.89	19.95	37,368,916	-0.43(-2.10%)
Dec 14, 2007	20.36	20.54	20.36	20.38	29,755,726	-0.09(-0.44%)
Dec 13, 2007	20.31	20.48	20.24	20.47	19,442,850	+0.10(+0.50%)
Dec 12, 2007	20.19	20.46	20.10	20.37	36,389,968	+0.26(+1.27%)
Dec 11, 2007	20.20	20.40	20.10	20.11	27,142,268	-0.10(-0.47%)
Dec 10, 2007	20.15	20.28	20.08	20.21	13,288,520	+0.04(+0.19%)
Dec 07, 2007	20.14	20.36	20.14	20.17	21,000,586	+0.03(+0.13%)
Dec 06, 2007	20.09	20.17	19.92	20.14	24,776,152	+0.01(+0.03%)
Dec 05, 2007	20.07	20.14	19.94	20.14	22,892,300	+0.10(+0.48%)
Dec 04, 2007	19.78	20.10	19.64	20.04	26,425,066	+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.