Indicators

Coca-Cola Company (NY: KO )

63.26 +0.38 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.68	16.86	16.55	16.68	36,331,280	+0.06(+0.33%)
May 27, 2010	16.42	16.63	16.31	16.62	34,923,268	+0.37(+2.30%)
May 26, 2010	16.49	16.51	16.20	16.25	56,342	-0.18(-1.07%)
May 25, 2010	16.34	16.46	16.20	16.43	39,318	-0.27(-1.63%)
May 24, 2010	16.62	16.83	16.55	16.70	26,047,776	-0.04(-0.25%)
May 21, 2010	16.50	16.78	16.32	16.74	52,752,484	-0.19(-1.14%)
May 20, 2010	16.87	17.00	16.72	16.93	140,863	-0.30(-1.76%)
May 19, 2010	17.20	17.31	17.02	17.24	32,543,796	+0.01(+0.04%)
May 18, 2010	17.42	17.43	17.22	17.23	51,482	-0.10(-0.58%)
May 17, 2010	17.35	17.38	17.15	17.33	26,804,300	+0.02(+0.13%)
May 14, 2010	17.31	17.41	17.15	17.31	39,861,272	-0.05(-0.28%)
May 13, 2010	17.51	17.52	17.34	17.36	29,679,062	-0.15(-0.85%)
May 12, 2010	17.46	17.55	17.33	17.51	36,620,568	+0.11(+0.63%)
May 11, 2010	17.49	17.54	17.37	17.40	4,286	-0.14(-0.80%)
May 10, 2010	17.45	17.55	17.41	17.53	54,412,724	+0.44(+2.60%)
May 07, 2010	16.93	17.15	16.72	17.09	67,085,952	+0.13(+0.77%)
May 06, 2010	17.53	17.59	16.62	16.96	14,719	-0.34(-1.99%)
May 05, 2010	17.38	17.47	17.29	17.30	36,474,652	+0.05(+0.28%)
May 04, 2010	17.32	17.46	17.21	17.26	7,723	-0.19(-1.08%)

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.