Skip to main content

Coca-Cola Company (NY: KO )

62.40 -0.15 (-0.25%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.58 13.59 13.38 13.40 25,355,484 -0.18(-1.32%)
Feb 27, 2006 13.50 13.58 13.47 13.58 20,673,550 +0.10(+0.71%)
Feb 24, 2006 13.41 13.52 13.36 13.48 16,744,636 +0.06(+0.48%)
Feb 23, 2006 13.47 13.51 13.39 13.42 14,915,340 -0.02(-0.12%)
Feb 22, 2006 13.42 13.46 13.38 13.43 18,514,104 +0.07(+0.55%)
Feb 21, 2006 13.34 13.42 13.28 13.36 32,565,854 +0.02(+0.14%)
Feb 17, 2006 13.29 13.38 13.16 13.34 22,749,050 +0.06(+0.48%)
Feb 16, 2006 13.18 13.29 13.14 13.28 22,523,834 +0.08(+0.60%)
Feb 15, 2006 13.21 13.23 13.12 13.20 21,239,880 +0.00(+0.00%)
Feb 14, 2006 13.09 13.23 13.07 13.20 22,002,922 +0.19(+1.47%)
Feb 13, 2006 13.14 13.21 12.97 13.01 18,467,746 -0.13(-1.02%)
Feb 10, 2006 13.06 13.22 13.00 13.14 20,018,888 +0.05(+0.39%)
Feb 09, 2006 13.13 13.22 13.06 13.09 23,563,462 -0.07(-0.56%)
Feb 08, 2006 13.17 13.18 12.98 13.16 28,482,514 +0.06(+0.49%)
Feb 07, 2006 13.22 13.24 12.96 13.10 32,224,740 +0.03(+0.22%)
Feb 06, 2006 13.03 13.09 12.97 13.07 21,144,344 +0.02(+0.15%)
Feb 03, 2006 13.10 13.16 12.94 13.05 19,636,740 -0.11(-0.85%)
Feb 02, 2006 13.19 13.25 13.08 13.16 19,527,734 -0.09(-0.65%)
Feb 01, 2006 13.15 13.26 13.10 13.25 20,302,992 +0.04(+0.29%)
Jan 31, 2006 13.33 13.33 13.16 13.21 20,540,426 -0.12(-0.89%)
Jan 30, 2006 13.36 13.40 13.26 13.33 19,018,726 -0.07(-0.52%)
Jan 27, 2006 13.24 13.41 13.16 13.40 21,372,692 +0.16(+1.18%)
Jan 26, 2006 13.18 13.27 13.14 13.24 22,824,226 +0.11(+0.83%)
Jan 25, 2006 13.13 13.15 13.06 13.13 21,455,074 +0.08(+0.59%)
Jan 24, 2006 13.15 13.19 12.99 13.06 24,884,064 +0.13(+0.99%)
Jan 23, 2006 12.82 12.98 12.77 12.93 20,708,320 +0.13(+1.02%)
Jan 20, 2006 13.03 13.05 12.57 12.80 29,714,158 -0.27(-2.05%)
Jan 19, 2006 13.07 13.13 12.96 13.07 16,880,268 +0.04(+0.27%)
Jan 18, 2006 13.09 13.09 12.96 13.03 20,274,488 -0.07(-0.51%)
Jan 17, 2006 13.11 13.18 13.06 13.10 18,126,946 -0.09(-0.68%)
Jan 13, 2006 13.21 13.26 13.11 13.19 16,520,673 -0.04(-0.31%)
Jan 12, 2006 13.18 13.29 13.18 13.23 26,759,718 -0.07(-0.55%)
Jan 11, 2006 13.30 13.35 13.24 13.30 16,573,296 +0.01(+0.05%)
Jan 10, 2006 13.15 13.32 13.15 13.30 21,691,254 +0.01(+0.10%)
Jan 09, 2006 13.25 13.30 13.17 13.28 21,643,954 +0.06(+0.48%)
Jan 06, 2006 13.11 13.27 13.04 13.22 26,817,354 +0.12(+0.95%)
Jan 05, 2006 13.00 13.13 12.96 13.10 26,018,916 +0.06(+0.49%)
Jan 04, 2006 13.09 13.11 12.98 13.03 31,312,912 -0.03(-0.20%)
Jan 03, 2006 13.02 13.09 12.88 13.06 21,363,922 +0.19(+1.46%)
Dec 30, 2005 12.89 13.02 12.87 12.87 18,391,942 -0.09(-0.71%)
Dec 29, 2005 13.02 13.06 12.90 12.96 17,483,872 -0.06(-0.44%)
Dec 28, 2005 13.08 13.14 13.00 13.02 16,732,107 -0.06(-0.46%)
Dec 27, 2005 13.12 13.20 12.97 13.08 22,315,218 -0.06(-0.44%)
Dec 23, 2005 13.16 13.18 13.12 13.14 7,929,873 -0.04(-0.31%)
Dec 22, 2005 13.16 13.18 13.09 13.18 17,341,036 +0.02(+0.17%)
Dec 21, 2005 13.14 13.23 13.11 13.16 15,382,061 -0.00(-0.02%)
Dec 20, 2005 13.25 13.26 13.13 13.16 18,696,408 -0.06(-0.48%)
Dec 19, 2005 13.16 13.33 13.12 13.22 22,171,130 +0.07(+0.51%)
Dec 16, 2005 13.14 13.25 13.14 13.16 25,926,826 +0.02(+0.12%)
Dec 15, 2005 13.12 13.16 13.04 13.14 20,529,150 +0.02(+0.17%)
Dec 14, 2005 13.13 13.22 13.08 13.12 20,494,694 +0.04(+0.32%)
Dec 13, 2005 13.16 13.16 13.02 13.08 32,189,658 -0.06(-0.46%)
Dec 12, 2005 13.25 13.32 13.12 13.14 30,025,826 -0.11(-0.87%)
Dec 09, 2005 13.35 13.41 13.17 13.25 29,394,344 -0.12(-0.88%)
Dec 08, 2005 13.44 13.45 13.32 13.37 21,854,762 -0.10(-0.76%)
Dec 07, 2005 13.54 13.63 13.40 13.47 19,772,686 -0.11(-0.80%)
Dec 06, 2005 13.61 13.64 13.52 13.58 25,288,452 -0.04(-0.26%)
Dec 05, 2005 13.64 13.74 13.60 13.62 15,514,560 -0.05(-0.40%)
Dec 02, 2005 13.61 13.71 13.60 13.67 12,978,605 -0.01(-0.05%)
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.