Skip to main content

Coca-Cola Company (NY: KO )

63.84 UNCHANGED
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.72 25.84 25.54 25.71 30,125,706 +0.18(+0.70%)
Aug 30, 2012 25.70 25.87 25.53 25.53 24,787,954 -0.22(-0.85%)
Aug 29, 2012 26.16 26.16 25.70 25.75 34,087,012 -0.49(-1.86%)
Aug 27, 2012 26.51 26.51 26.21 26.24 13,948,156 -0.21(-0.78%)
Aug 24, 2012 26.17 26.50 26.17 26.45 13,553,000 +0.25(+0.94%)
Aug 23, 2012 26.68 26.70 26.14 26.20 21,779,230 -0.45(-1.70%)
Aug 22, 2012 26.91 26.98 26.60 26.65 19,605,990 -0.34(-1.25%)
Aug 21, 2012 27.09 27.29 26.97 26.99 12,114,801 -0.14(-0.53%)
Aug 20, 2012 27.18 27.22 26.99 27.14 13,398,827 -0.04(-0.15%)
Aug 17, 2012 27.27 27.31 27.00 27.18 15,332,293 -0.01(-0.05%)
Aug 16, 2012 27.09 27.25 27.03 27.19 12,834,972 +0.14(+0.51%)
Aug 15, 2012 27.10 27.19 26.97 27.05 11,188,922 -0.02(-0.08%)
Aug 14, 2012 27.23 27.27 26.98 27.07 15,768,911 +0.05(+0.20%)
Aug 13, 2012 27.03 27.08 26.85 27.02 12,942,551 -0.07(-0.24%)
Aug 10, 2012 27.21 27.23 27.02 27.08 118,043,384 -0.15(-0.57%)
Aug 09, 2012 27.32 27.42 27.10 27.24 13,939,360 -0.11(-0.40%)
Aug 08, 2012 27.40 27.50 27.28 27.35 12,785,573 -0.07(-0.26%)
Aug 07, 2012 27.79 27.84 27.41 27.42 18,592,990 -0.30(-1.08%)
Aug 06, 2012 27.85 27.93 27.71 27.72 13,351,584 -0.07(-0.24%)
Aug 03, 2012 27.57 27.84 27.50 27.79 17,213,128 +0.37(+1.35%)
Aug 02, 2012 27.75 27.84 27.34 27.41 19,480,762 -0.43(-1.56%)
Aug 01, 2012 27.83 27.93 27.70 27.85 18,844,050 +0.07(+0.26%)
Jul 31, 2012 27.74 27.96 27.63 27.78 23,758,122 -0.11(-0.39%)
Jul 30, 2012 27.42 27.90 27.35 27.89 23,196,646 +0.38(+1.39%)
Jul 27, 2012 27.17 27.58 27.12 27.50 25,927,150 +0.40(+1.47%)
Jul 26, 2012 26.71 27.13 26.71 27.10 20,531,252 +0.63(+2.38%)
Jul 25, 2012 26.45 26.54 26.38 26.48 13,120,405 +0.12(+0.47%)
Jul 24, 2012 26.43 26.45 26.16 26.35 15,193,568 -0.08(-0.29%)
Jul 23, 2012 26.31 26.47 26.25 26.43 15,495,792 -0.05(-0.19%)
Jul 20, 2012 26.56 26.59 26.40 26.48 23,909,022 -0.18(-0.67%)
Jul 19, 2012 26.65 26.68 26.30 26.66 26,254,014 +0.04(+0.14%)
Jul 18, 2012 26.69 26.70 26.41 26.62 20,148,144 -0.09(-0.32%)
Jul 17, 2012 26.83 27.04 26.39 26.71 30,850,168 +0.42(+1.58%)
Jul 16, 2012 26.50 26.61 26.19 26.29 25,563,566 -0.28(-1.04%)
Jul 13, 2012 26.34 26.67 26.24 26.57 19,201,820 +0.22(+0.84%)
Jul 12, 2012 26.48 26.56 26.30 26.35 27,787,274 -0.28(-1.06%)
Jul 11, 2012 26.78 26.80 26.52 26.63 19,848,500 -0.18(-0.67%)
Jul 10, 2012 26.99 27.00 26.75 26.81 16,847,064 +0.00(+0.00%)
Jul 09, 2012 26.83 26.88 26.71 26.81 12,531,474 -0.06(-0.22%)
Jul 06, 2012 26.82 26.91 26.76 26.86 14,598,211 -0.10(-0.38%)
Jul 05, 2012 27.16 27.20 26.88 26.97 15,340,023 -0.24(-0.90%)
Jul 03, 2012 27.12 27.28 27.06 27.21 10,681,091 +0.08(+0.30%)
Jul 02, 2012 26.85 27.16 26.82 27.13 19,421,062 +0.25(+0.93%)
Jun 29, 2012 26.51 26.88 26.50 26.88 26,829,416 +0.56(+2.12%)
Jun 28, 2012 26.16 26.36 26.02 26.32 15,841,530 +0.08(+0.30%)
Jun 27, 2012 25.86 26.29 25.86 26.24 19,845,556 +0.43(+1.68%)
Jun 26, 2012 25.78 25.91 25.51 25.81 17,249,872 +0.11(+0.41%)
Jun 25, 2012 25.60 25.73 25.50 25.70 14,128,232 -0.06(-0.23%)
Jun 22, 2012 25.76 25.88 25.73 25.76 22,208,280 +0.09(+0.36%)
Jun 21, 2012 26.05 26.12 25.65 25.67 18,623,682 -0.31(-1.18%)
Jun 20, 2012 26.02 26.04 25.73 25.97 21,391,666 -0.06(-0.24%)
Jun 19, 2012 26.12 26.21 26.01 26.04 16,167,629 -0.08(-0.32%)
Jun 18, 2012 26.11 26.27 26.05 26.12 15,210,720 -0.04(-0.14%)
Jun 15, 2012 26.17 26.19 25.93 26.16 28,742,850 +0.12(+0.46%)
Jun 14, 2012 25.71 26.13 25.68 26.04 20,284,050 +0.36(+1.41%)
Jun 13, 2012 25.65 25.83 25.60 25.67 13,637,860 +0.00(+0.00%)
Jun 12, 2012 25.60 25.69 25.38 25.67 17,443,434 +0.18(+0.72%)
Jun 11, 2012 25.85 25.87 25.48 25.49 15,606,579 -0.20(-0.77%)
Jun 08, 2012 25.32 25.73 25.32 25.69 16,981,254 +0.33(+1.29%)
Jun 07, 2012 25.60 25.63 25.33 25.36 21,004,522 -0.11(-0.44%)
Jun 06, 2012 25.06 25.47 25.03 25.47 18,300,570 +0.47(+1.87%)
Jun 05, 2012 25.04 25.14 24.94 25.01 17,976,554 -0.14(-0.54%)
Jun 04, 2012 24.93 25.18 24.77 25.14 19,619,742 +0.19(+0.75%)
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.