Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 26.43 26.46 26.24 26.42 18,723,032 -0.03(-0.13%)
Nov 29, 2012 26.25 26.45 26.13 26.45 17,847,286 +0.29(+1.09%)
Nov 28, 2012 25.82 26.17 25.64 26.17 21,311,174 +0.28(+1.06%)
Nov 27, 2012 25.91 26.15 25.84 25.89 17,154,618 +0.04(+0.16%)
Nov 26, 2012 26.00 26.14 25.76 25.85 19,103,042 -0.39(-1.50%)
Nov 23, 2012 25.98 26.26 25.94 26.24 7,754,346 +0.37(+1.44%)
Nov 21, 2012 25.83 25.93 25.75 25.87 12,474,356 +0.10(+0.38%)
Nov 20, 2012 25.76 25.79 25.50 25.77 17,745,550 +0.01(+0.03%)
Nov 19, 2012 25.50 25.80 25.47 25.77 20,343,498 +0.47(+1.86%)
Nov 16, 2012 25.25 25.36 25.10 25.30 22,582,246 +0.09(+0.36%)
Nov 15, 2012 24.84 25.24 24.81 25.21 25,500,056 +0.29(+1.17%)
Nov 14, 2012 25.04 25.16 24.82 24.92 19,454,342 -0.10(-0.41%)
Nov 13, 2012 24.93 25.30 24.90 25.02 17,403,852 +0.06(+0.22%)
Nov 12, 2012 25.11 25.11 24.90 24.96 14,697,677 -0.15(-0.58%)
Nov 09, 2012 24.94 25.27 24.94 25.11 16,649,640 -0.05(-0.19%)
Nov 08, 2012 25.36 25.68 25.16 25.16 18,675,084 -0.25(-0.98%)
Nov 07, 2012 25.79 25.87 25.19 25.41 24,171,000 -0.48(-1.87%)
Nov 06, 2012 25.53 25.93 25.44 25.89 16,545,631 +0.45(+1.77%)
Nov 05, 2012 25.57 25.59 25.35 25.44 17,403,400 -0.21(-0.84%)
Nov 02, 2012 26.00 26.05 25.60 25.66 16,241,137 -0.17(-0.67%)
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.