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 (%)
Feb 28, 2007 14.92 14.97 14.79 14.90 43,272,248 +0.09(+0.63%)
Feb 27, 2007 15.15 15.27 14.54 14.81 47,484,952 -0.42(-2.79%)
Feb 26, 2007 15.23 15.27 15.19 15.23 29,301,528 +0.15(+0.97%)
Feb 23, 2007 15.22 15.30 15.06 15.09 46,227,624 -0.01(-0.08%)
Feb 22, 2007 15.22 15.24 15.07 15.10 26,188,064 -0.09(-0.57%)
Feb 21, 2007 15.18 15.25 15.17 15.19 25,825,650 -0.06(-0.40%)
Feb 20, 2007 15.17 15.28 15.16 15.25 22,447,090 -0.04(-0.23%)
Feb 16, 2007 15.32 15.36 15.25 15.28 27,397,154 +0.01(+0.04%)
Feb 15, 2007 15.29 15.36 15.19 15.28 30,062,788 -0.01(-0.06%)
Feb 14, 2007 15.48 15.50 15.24 15.29 51,444,056 -0.11(-0.68%)
Feb 13, 2007 15.36 15.46 15.35 15.39 30,402,520 +0.09(+0.61%)
Feb 12, 2007 15.28 15.44 15.26 15.30 21,809,762 +0.05(+0.34%)
Feb 09, 2007 15.23 15.32 15.21 15.25 15,393,025 -0.03(-0.21%)
Feb 08, 2007 15.31 15.34 15.21 15.28 14,215,572 -0.05(-0.35%)
Feb 07, 2007 15.33 15.37 15.28 15.33 14,475,244 -0.01(-0.04%)
Feb 06, 2007 15.32 15.38 15.28 15.34 17,492,330 +0.05(+0.31%)
Feb 05, 2007 15.36 15.40 15.27 15.29 14,397,562 -0.11(-0.70%)
Feb 02, 2007 15.36 15.45 15.34 15.40 16,763,744 +0.04(+0.29%)
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.