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 (%)
Sep 30, 2011 23.03 23.25 22.73 22.73 37,189,768 -0.50(-2.16%)
Sep 29, 2011 23.19 23.43 22.94 23.23 31,757,802 +0.33(+1.45%)
Sep 28, 2011 23.49 23.61 22.84 22.90 28,280,572 -0.51(-2.17%)
Sep 27, 2011 23.59 23.69 23.31 23.41 33,060,294 +0.27(+1.18%)
Sep 26, 2011 22.88 23.18 22.77 23.14 35,673,832 +0.45(+1.99%)
Sep 23, 2011 22.67 22.78 22.50 22.69 36,084,376 -0.13(-0.59%)
Sep 22, 2011 22.67 22.93 22.42 22.82 53,999,240 -0.49(-2.11%)
Sep 21, 2011 23.84 23.91 23.31 23.31 34,964,824 -0.46(-1.94%)
Sep 20, 2011 23.82 24.05 23.73 23.77 27,211,998 +0.05(+0.23%)
Sep 19, 2011 23.58 23.79 23.54 23.72 42,454,224 -0.25(-1.04%)
Sep 16, 2011 24.02 24.12 23.90 23.97 51,445,148 +0.07(+0.30%)
Sep 15, 2011 23.52 23.90 23.50 23.90 31,480,304 +0.42(+1.79%)
Sep 14, 2011 23.33 23.72 23.07 23.48 33,023,994 +0.23(+0.97%)
Sep 13, 2011 23.20 23.33 23.08 23.25 31,830,626 +0.06(+0.28%)
Sep 12, 2011 22.86 23.24 22.79 23.19 43,600,876 +0.00(+0.01%)
Sep 09, 2011 23.60 23.61 22.97 23.18 49,209,604 -0.60(-2.53%)
Sep 08, 2011 23.62 23.99 23.58 23.79 37,202,836 +0.12(+0.52%)
Sep 07, 2011 23.40 23.68 23.36 23.66 31,846,692 +0.46(+1.97%)
Sep 06, 2011 22.54 23.24 22.52 23.20 38,569,748 -0.10(-0.44%)
Sep 02, 2011 23.30 23.39 23.23 23.31 26,227,280 -0.24(-1.01%)
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.