Indicators

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.14	19.35	19.05	19.14	172,078	-0.08(-0.41%)
Sep 29, 2010	19.30	19.30	19.10	19.22	46,122	-0.11(-0.58%)
Sep 28, 2010	19.16	19.37	19.09	19.33	8,390	+0.16(+0.85%)
Sep 27, 2010	19.21	19.25	19.15	19.16	16,120,870	-0.01(-0.03%)
Sep 24, 2010	19.07	19.23	19.04	19.17	21,127,694	+0.25(+1.30%)
Sep 23, 2010	18.93	19.06	18.88	18.93	19,391,542	-0.12(-0.62%)
Sep 22, 2010	19.02	19.14	19.00	19.04	23,193,166	+0.04(+0.21%)
Sep 21, 2010	18.91	19.03	18.85	19.00	5,503	+0.05(+0.24%)
Sep 20, 2010	18.84	18.97	18.82	18.96	21,501,760	+0.13(+0.71%)
Sep 17, 2010	18.82	18.96	18.78	18.82	30,543,042	+0.05(+0.24%)
Sep 15, 2010	18.76	18.84	18.71	18.78	26,605,614	-0.06(-0.30%)
Sep 14, 2010	18.92	19.01	18.82	18.83	1,528	-0.14(-0.76%)
Sep 13, 2010	19.13	19.13	18.89	18.98	27,548,994	-0.02(-0.09%)
Sep 10, 2010	18.92	19.03	18.83	18.99	28,413,954	+0.07(+0.39%)
Sep 09, 2010	18.90	18.98	18.76	18.92	27,891,914	+0.15(+0.80%)
Sep 08, 2010	18.74	18.89	18.73	18.77	4,929	+0.06(+0.35%)
Sep 07, 2010	18.67	18.76	18.63	18.71	56,598	+0.02(+0.12%)
Sep 03, 2010	18.62	18.70	18.53	18.68	22,902,556	+0.06(+0.31%)
Sep 02, 2010	18.64	18.64	18.46	18.62	2,332	+0.02(+0.12%)

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.