Indicators

Coca-Cola Company (NY: KO )

63.58 +0.32 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.13	15.82	15.11	15.82	70,589,432	+0.73(+4.82%)
May 28, 2009	15.01	15.19	14.92	15.09	29,424,528	+0.09(+0.58%)
May 27, 2009	15.17	15.19	14.98	15.01	29,618,034	-0.19(-1.23%)
May 26, 2009	15.13	15.28	15.09	15.19	44,718,700	-0.03(-0.19%)
May 22, 2009	15.02	15.35	15.01	15.22	38,180,468	+0.20(+1.33%)
May 21, 2009	15.01	15.07	14.93	15.02	44,068,456	-0.10(-0.68%)
May 20, 2009	15.07	15.22	14.98	15.13	51,856,140	+0.12(+0.77%)
May 19, 2009	14.85	15.10	14.75	15.01	49,556,352	+0.18(+1.24%)
May 18, 2009	14.53	14.84	14.38	14.83	44,216,968	+0.36(+2.47%)
May 15, 2009	14.43	14.51	14.36	14.47	52,979,472	+0.02(+0.13%)
May 14, 2009	14.14	14.54	14.13	14.45	53,737,308	+0.41(+2.91%)
May 13, 2009	14.17	14.29	13.98	14.04	36,846,584	-0.25(-1.73%)
May 12, 2009	13.83	14.38	13.79	14.29	57,560,088	+0.53(+3.86%)
May 11, 2009	13.75	13.90	13.69	13.76	28,643,968	-0.05(-0.40%)
May 08, 2009	13.82	13.89	13.68	13.81	37,540,428	+0.04(+0.28%)
May 07, 2009	13.94	13.94	13.70	13.77	42,035,352	-0.04(-0.33%)
May 06, 2009	14.00	14.03	13.76	13.82	30,276,476	-0.06(-0.46%)
May 05, 2009	13.94	14.08	13.85	13.88	34,789,508	-0.01(-0.07%)
May 04, 2009	13.85	13.91	13.82	13.89	41,617,932	+0.23(+1.65%)

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.