Skip to main content

Coca-Cola Company (NY: KO )

63.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.44 28.57 28.33 28.34 23,096,986 -0.11(-0.37%)
Jun 27, 2013 28.72 28.88 28.43 28.45 16,220,521 -0.05(-0.17%)
Jun 26, 2013 28.32 28.60 28.30 28.50 19,612,672 +0.43(+1.54%)
Jun 25, 2013 28.14 28.21 27.86 28.06 18,319,930 +0.13(+0.48%)
Jun 24, 2013 27.87 28.27 27.82 27.93 23,262,712 -0.16(-0.58%)
Jun 21, 2013 28.00 28.24 27.77 28.09 31,053,626 +0.45(+1.61%)
Jun 20, 2013 28.45 28.51 27.53 27.65 35,243,832 -0.90(-3.17%)
Jun 19, 2013 28.98 29.28 28.55 28.55 23,969,910 -0.37(-1.27%)
Jun 18, 2013 28.76 28.97 28.67 28.92 14,001,642 +0.18(+0.61%)
Jun 17, 2013 28.64 28.91 28.55 28.74 17,565,280 +0.24(+0.84%)
Jun 14, 2013 28.53 28.82 28.45 28.50 19,298,156 -0.05(-0.17%)
Jun 13, 2013 28.48 28.60 28.04 28.55 25,285,266 +0.01(+0.05%)
Jun 12, 2013 28.82 28.93 28.46 28.54 16,433,156 -0.08(-0.30%)
Jun 11, 2013 28.69 28.76 28.35 28.62 23,500,862 -0.27(-0.95%)
Jun 10, 2013 29.12 29.14 28.80 28.90 16,028,707 -0.16(-0.56%)
Jun 07, 2013 28.91 29.28 28.76 29.06 20,607,480 +0.44(+1.52%)
Jun 06, 2013 28.45 28.62 28.29 28.62 15,920,535 +0.10(+0.34%)
Jun 05, 2013 29.05 29.05 28.49 28.52 23,412,986 -0.54(-1.86%)
Jun 04, 2013 29.18 29.28 28.74 29.07 27,420,174 +0.43(+1.49%)
Jun 03, 2013 28.03 28.66 27.81 28.64 23,629,108 +0.58(+2.05%)
May 31, 2013 28.52 28.61 28.06 28.06 37,342,924 -0.55(-1.91%)
May 30, 2013 29.11 29.19 28.59 28.61 29,748,626 -0.44(-1.52%)
May 29, 2013 29.71 29.77 28.99 29.05 24,207,180 -0.81(-2.70%)
May 28, 2013 29.89 30.21 29.75 29.86 20,539,508 +0.22(+0.73%)
May 24, 2013 29.15 29.73 29.12 29.64 16,448,359 +0.22(+0.74%)
May 23, 2013 29.42 29.52 29.16 29.42 15,582,324 -0.22(-0.76%)
May 22, 2013 29.67 30.08 29.50 29.65 19,405,074 -0.06(-0.21%)
May 21, 2013 29.81 29.87 29.52 29.71 13,039,586 -0.03(-0.09%)
May 20, 2013 30.14 30.14 29.68 29.74 14,202,188 -0.41(-1.37%)
May 17, 2013 30.21 30.27 29.86 30.15 17,977,472 -0.08(-0.28%)
May 16, 2013 30.11 30.48 30.03 30.24 17,572,462 +0.12(+0.40%)
May 15, 2013 29.82 30.24 29.75 30.12 17,537,852 +0.51(+1.73%)
May 13, 2013 29.57 29.78 29.47 29.61 13,240,149 +0.03(+0.09%)
May 10, 2013 29.55 29.64 29.37 29.58 14,147,905 +0.02(+0.07%)
May 09, 2013 29.83 29.86 29.47 29.56 14,413,374 -0.24(-0.80%)
May 08, 2013 29.85 29.95 29.58 29.79 17,984,630 -0.17(-0.56%)
May 07, 2013 29.62 29.97 29.58 29.96 19,645,048 +0.44(+1.47%)
May 06, 2013 29.68 29.68 29.38 29.53 13,333,807 -0.11(-0.38%)
May 03, 2013 29.59 29.77 29.44 29.64 16,756,410 +0.20(+0.67%)
May 02, 2013 29.23 29.58 29.11 29.44 26,673,574 -0.18(-0.59%)
May 01, 2013 29.58 29.86 29.57 29.62 12,413,272 -0.08(-0.28%)
Apr 30, 2013 29.58 29.75 29.39 29.70 19,164,010 +0.06(+0.21%)
Apr 29, 2013 29.64 29.68 29.42 29.64 16,141,342 +0.10(+0.33%)
Apr 26, 2013 29.60 29.72 29.54 29.54 21,611,146 -0.18(-0.59%)
Apr 25, 2013 29.65 29.85 29.53 29.72 14,531,557 +0.14(+0.47%)
Apr 24, 2013 29.92 30.10 29.54 29.58 16,200,573 -0.39(-1.29%)
Apr 23, 2013 30.02 30.15 29.65 29.96 15,994,225 -0.01(-0.05%)
Apr 22, 2013 29.84 30.07 29.75 29.98 15,026,902 +0.04(+0.14%)
Apr 19, 2013 29.67 30.01 29.61 29.94 19,789,604 +0.39(+1.33%)
Apr 18, 2013 29.81 29.93 29.54 29.54 22,849,908 -0.32(-1.06%)
Apr 17, 2013 29.57 29.96 29.49 29.86 34,498,252 +0.13(+0.42%)
Apr 16, 2013 29.05 29.81 28.95 29.73 45,809,196 +1.60(+5.69%)
Apr 15, 2013 28.66 28.77 28.10 28.13 22,820,480 -0.69(-2.41%)
Apr 12, 2013 28.71 28.85 28.55 28.83 14,813,293 -0.07(-0.24%)
Apr 11, 2013 28.86 29.06 28.81 28.90 15,622,441 +0.08(+0.27%)
Apr 10, 2013 28.62 28.89 28.57 28.82 13,829,598 +0.25(+0.88%)
Apr 09, 2013 28.64 28.86 28.43 28.57 30,007,994 -0.11(-0.37%)
Apr 08, 2013 28.10 28.68 27.91 28.67 32,432,706 +0.55(+1.95%)
Apr 05, 2013 28.22 28.32 28.08 28.12 15,293,173 -0.32(-1.13%)
Apr 04, 2013 28.26 28.48 28.21 28.45 16,297,893 +0.26(+0.92%)
Apr 03, 2013 28.62 28.64 28.12 28.19 19,436,920 -0.39(-1.35%)
Apr 02, 2013 28.37 28.70 28.36 28.57 19,037,900 +0.19(+0.67%)
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.