Skip to main content

Coca-Cola Company (NY: KO )

63.92 +0.08 (+0.13%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.58 13.60 13.39 13.40 25,346,246 -0.18(-1.32%)
Feb 27, 2006 13.50 13.58 13.47 13.58 20,666,020 +0.10(+0.71%)
Feb 24, 2006 13.42 13.52 13.36 13.49 16,738,536 +0.06(+0.48%)
Feb 23, 2006 13.47 13.51 13.39 13.42 14,909,907 -0.02(-0.12%)
Feb 22, 2006 13.43 13.47 13.39 13.44 18,507,360 +0.07(+0.55%)
Feb 21, 2006 13.35 13.43 13.29 13.37 32,553,990 +0.02(+0.14%)
Feb 17, 2006 13.30 13.38 13.17 13.35 22,740,762 +0.06(+0.48%)
Feb 16, 2006 13.18 13.29 13.15 13.28 22,515,628 +0.08(+0.61%)
Feb 15, 2006 13.22 13.23 13.13 13.20 21,232,142 +0.00(+0.00%)
Feb 14, 2006 13.09 13.23 13.07 13.20 21,994,906 +0.19(+1.47%)
Feb 13, 2006 13.15 13.22 12.98 13.01 18,461,018 -0.13(-1.02%)
Feb 10, 2006 13.07 13.23 13.00 13.15 20,011,596 +0.05(+0.39%)
Feb 09, 2006 13.13 13.23 13.06 13.09 23,554,878 -0.07(-0.56%)
Feb 08, 2006 13.18 13.19 12.99 13.17 28,472,138 +0.06(+0.49%)
Feb 07, 2006 13.22 13.25 12.97 13.10 32,213,000 +0.03(+0.22%)
Feb 06, 2006 13.04 13.09 12.98 13.07 21,136,640 +0.02(+0.15%)
Feb 03, 2006 13.10 13.17 12.94 13.06 19,629,586 -0.11(-0.85%)
Feb 02, 2006 13.20 13.26 13.09 13.17 19,520,620 -0.09(-0.65%)
Feb 01, 2006 13.15 13.27 13.10 13.25 20,295,596 +0.04(+0.29%)
Jan 31, 2006 13.33 13.33 13.16 13.22 20,532,942 -0.12(-0.89%)
Jan 30, 2006 13.37 13.40 13.27 13.33 19,011,798 -0.07(-0.52%)
Jan 27, 2006 13.25 13.41 13.16 13.40 21,364,906 +0.16(+1.18%)
Jan 26, 2006 13.18 13.28 13.14 13.25 22,815,912 +0.11(+0.83%)
Jan 25, 2006 13.14 13.15 13.06 13.14 21,447,258 +0.08(+0.59%)
Jan 24, 2006 13.16 13.19 13.00 13.06 24,874,998 +0.13(+0.99%)
Jan 23, 2006 12.83 12.99 12.77 12.93 20,700,776 +0.13(+1.02%)
Jan 20, 2006 13.04 13.05 12.57 12.80 29,703,332 -0.27(-2.05%)
Jan 19, 2006 13.07 13.14 12.97 13.07 16,874,118 +0.04(+0.27%)
Jan 18, 2006 13.09 13.09 12.97 13.04 20,267,102 -0.07(-0.51%)
Jan 17, 2006 13.12 13.18 13.06 13.10 18,120,342 -0.09(-0.68%)
Jan 13, 2006 13.22 13.27 13.11 13.19 16,514,654 -0.04(-0.31%)
Jan 12, 2006 13.18 13.30 13.18 13.23 26,749,970 -0.07(-0.55%)
Jan 11, 2006 13.30 13.35 13.24 13.31 16,567,259 +0.01(+0.05%)
Jan 10, 2006 13.15 13.33 13.15 13.30 21,683,350 +0.01(+0.10%)
Jan 09, 2006 13.25 13.31 13.17 13.29 21,636,070 +0.06(+0.48%)
Jan 06, 2006 13.11 13.27 13.05 13.22 26,807,584 +0.12(+0.95%)
Jan 05, 2006 13.00 13.14 12.96 13.10 26,009,438 +0.06(+0.49%)
Jan 04, 2006 13.09 13.12 12.99 13.04 31,301,504 -0.03(-0.20%)
Jan 03, 2006 13.03 13.09 12.89 13.06 21,356,138 +0.19(+1.46%)
Dec 30, 2005 12.90 13.03 12.87 12.87 18,385,242 -0.09(-0.71%)
Dec 29, 2005 13.02 13.06 12.91 12.97 17,477,502 -0.06(-0.44%)
Dec 28, 2005 13.09 13.14 13.01 13.02 16,726,011 -0.06(-0.46%)
Dec 27, 2005 13.13 13.21 12.98 13.08 22,307,088 -0.06(-0.44%)
Dec 23, 2005 13.16 13.18 13.13 13.14 7,926,984 -0.04(-0.31%)
Dec 22, 2005 13.17 13.19 13.10 13.18 17,334,720 +0.02(+0.17%)
Dec 21, 2005 13.15 13.23 13.12 13.16 15,376,458 -0.00(-0.02%)
Dec 20, 2005 13.26 13.27 13.14 13.16 18,689,596 -0.06(-0.48%)
Dec 19, 2005 13.16 13.34 13.13 13.23 22,163,052 +0.07(+0.51%)
Dec 16, 2005 13.15 13.26 13.15 13.16 25,917,380 +0.02(+0.12%)
Dec 15, 2005 13.12 13.17 13.05 13.15 20,521,670 +0.02(+0.17%)
Dec 14, 2005 13.13 13.22 13.08 13.12 20,487,226 +0.04(+0.32%)
Dec 13, 2005 13.16 13.17 13.02 13.08 32,177,932 -0.06(-0.46%)
Dec 12, 2005 13.26 13.32 13.13 13.14 30,014,888 -0.11(-0.87%)
Dec 09, 2005 13.36 13.41 13.17 13.26 29,383,634 -0.12(-0.88%)
Dec 08, 2005 13.44 13.46 13.32 13.38 21,846,800 -0.10(-0.76%)
Dec 07, 2005 13.54 13.63 13.40 13.48 19,765,482 -0.11(-0.80%)
Dec 06, 2005 13.61 13.65 13.53 13.59 25,279,238 -0.04(-0.26%)
Dec 05, 2005 13.64 13.74 13.60 13.62 15,508,908 -0.05(-0.40%)
Dec 02, 2005 13.61 13.71 13.61 13.68 12,973,876 -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.