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 (%)
Jun 28, 2013 28.45 28.58 28.34 28.35 23,088,568 -0.11(-0.37%)
Jun 27, 2013 28.73 28.89 28.44 28.46 16,214,609 -0.05(-0.17%)
Jun 26, 2013 28.33 28.61 28.32 28.51 19,605,524 +0.43(+1.54%)
Jun 25, 2013 28.15 28.22 27.87 28.07 18,313,254 +0.13(+0.48%)
Jun 24, 2013 27.88 28.28 27.83 27.94 23,254,234 -0.16(-0.58%)
Jun 21, 2013 28.01 28.25 27.78 28.10 31,042,308 +0.45(+1.61%)
Jun 20, 2013 28.46 28.52 27.54 27.66 35,230,984 -0.90(-3.17%)
Jun 19, 2013 28.99 29.29 28.56 28.56 23,961,174 -0.37(-1.27%)
Jun 18, 2013 28.77 28.98 28.68 28.93 13,996,539 +0.18(+0.61%)
Jun 17, 2013 28.65 28.92 28.56 28.75 17,558,880 +0.24(+0.84%)
Jun 14, 2013 28.54 28.83 28.46 28.51 19,291,124 -0.05(-0.17%)
Jun 13, 2013 28.49 28.61 28.05 28.56 25,276,050 +0.01(+0.05%)
Jun 12, 2013 28.83 28.94 28.47 28.55 16,427,166 -0.08(-0.30%)
Jun 11, 2013 28.70 28.77 28.36 28.63 23,492,294 -0.27(-0.95%)
Jun 10, 2013 29.13 29.15 28.81 28.91 16,022,864 -0.16(-0.56%)
Jun 07, 2013 28.92 29.29 28.77 29.07 20,599,968 +0.44(+1.52%)
Jun 06, 2013 28.46 28.63 28.30 28.63 15,914,731 +0.10(+0.34%)
Jun 05, 2013 29.06 29.06 28.50 28.54 23,404,452 -0.54(-1.86%)
Jun 04, 2013 29.20 29.29 28.75 29.08 27,410,178 +0.43(+1.49%)
Jun 03, 2013 28.04 28.67 27.82 28.65 23,620,496 +0.58(+2.05%)
May 31, 2013 28.54 28.62 28.07 28.07 37,329,312 -0.55(-1.91%)
May 30, 2013 29.12 29.20 28.61 28.62 29,737,782 -0.44(-1.52%)
May 29, 2013 29.72 29.78 29.00 29.06 24,198,356 -0.81(-2.70%)
May 28, 2013 29.90 30.22 29.76 29.87 20,532,022 +0.22(+0.73%)
May 24, 2013 29.16 29.74 29.13 29.65 16,442,363 +0.22(+0.74%)
May 23, 2013 29.43 29.53 29.17 29.43 15,576,644 -0.22(-0.76%)
May 22, 2013 29.68 30.09 29.51 29.66 19,398,000 -0.06(-0.21%)
May 21, 2013 29.82 29.88 29.53 29.72 13,034,833 -0.03(-0.09%)
May 20, 2013 30.15 30.15 29.69 29.75 14,197,011 -0.41(-1.37%)
May 17, 2013 30.22 30.28 29.88 30.16 17,970,918 -0.08(-0.28%)
May 16, 2013 30.12 30.49 30.04 30.25 17,566,056 +0.12(+0.40%)
May 15, 2013 29.83 30.25 29.76 30.13 17,531,460 +0.51(+1.73%)
May 13, 2013 29.58 29.79 29.48 29.62 13,235,323 +0.03(+0.09%)
May 10, 2013 29.56 29.65 29.38 29.59 14,142,748 +0.02(+0.07%)
May 09, 2013 29.84 29.88 29.48 29.57 14,408,120 -0.24(-0.80%)
May 08, 2013 29.86 29.96 29.60 29.81 17,978,074 -0.17(-0.56%)
May 07, 2013 29.63 29.98 29.59 29.97 19,637,886 +0.44(+1.47%)
May 06, 2013 29.69 29.69 29.39 29.54 13,328,946 -0.11(-0.38%)
May 03, 2013 29.60 29.78 29.45 29.65 16,750,302 +0.20(+0.67%)
May 02, 2013 29.24 29.60 29.12 29.45 26,663,850 -0.18(-0.59%)
May 01, 2013 29.59 29.88 29.58 29.63 12,408,747 -0.08(-0.28%)
Apr 30, 2013 29.59 29.76 29.40 29.71 19,157,024 +0.06(+0.21%)
Apr 29, 2013 29.65 29.69 29.43 29.65 16,135,458 +0.10(+0.33%)
Apr 26, 2013 29.61 29.73 29.55 29.55 21,603,268 -0.18(-0.59%)
Apr 25, 2013 29.67 29.86 29.54 29.73 14,526,260 +0.14(+0.47%)
Apr 24, 2013 29.93 30.11 29.55 29.59 16,194,667 -0.39(-1.29%)
Apr 23, 2013 30.03 30.16 29.66 29.97 15,988,395 -0.01(-0.05%)
Apr 22, 2013 29.85 30.08 29.76 29.99 15,021,425 +0.04(+0.14%)
Apr 19, 2013 29.68 30.02 29.62 29.95 19,782,390 +0.39(+1.33%)
Apr 18, 2013 29.82 29.94 29.55 29.55 22,841,578 -0.32(-1.06%)
Apr 17, 2013 29.58 29.97 29.50 29.87 34,485,676 +0.13(+0.42%)
Apr 16, 2013 29.06 29.82 28.96 29.74 45,792,496 +1.60(+5.69%)
Apr 15, 2013 28.68 28.78 28.11 28.14 22,812,162 -0.70(-2.41%)
Apr 12, 2013 28.72 28.86 28.56 28.84 14,807,893 -0.07(-0.24%)
Apr 11, 2013 28.87 29.07 28.82 28.91 15,616,746 +0.08(+0.27%)
Apr 10, 2013 28.63 28.90 28.58 28.83 13,824,557 +0.25(+0.88%)
Apr 09, 2013 28.65 28.87 28.44 28.58 29,997,056 -0.11(-0.37%)
Apr 08, 2013 28.11 28.69 27.92 28.68 32,420,884 +0.55(+1.95%)
Apr 05, 2013 28.23 28.33 28.09 28.14 15,287,598 -0.32(-1.13%)
Apr 04, 2013 28.27 28.49 28.22 28.46 16,291,952 +0.26(+0.92%)
Apr 03, 2013 28.63 28.65 28.14 28.20 19,429,836 -0.39(-1.35%)
Apr 02, 2013 28.38 28.71 28.37 28.58 19,030,962 +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.