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 (%)
Mar 31, 2009 14.13 14.28 14.00 14.03 37,332,300 +0.01(+0.07%)
Mar 30, 2009 14.21 14.26 13.87 14.02 35,874,500 -0.30(-2.07%)
Mar 26, 2009 14.35 14.37 13.99 14.32 43,551,932 +0.03(+0.22%)
Mar 25, 2009 14.17 14.33 14.06 14.29 38,348,292 +0.23(+1.66%)
Mar 24, 2009 13.92 14.16 13.86 14.05 34,266,044 -0.04(-0.27%)
Mar 23, 2009 13.77 14.09 13.76 14.09 41,505,616 +0.48(+3.52%)
Mar 20, 2009 13.51 13.77 13.51 13.61 60,035,252 +0.22(+1.61%)
Mar 19, 2009 13.36 13.49 13.35 13.40 35,673,968 +0.10(+0.76%)
Mar 18, 2009 13.19 13.49 13.09 13.30 45,094,460 +0.06(+0.48%)
Mar 17, 2009 13.20 13.30 13.03 13.23 31,702,078 +0.06(+0.44%)
Mar 16, 2009 13.24 13.41 13.13 13.18 36,341,344 +0.02(+0.12%)
Mar 13, 2009 13.11 13.23 12.91 13.16 0 +0.12(+0.93%)
Mar 12, 2009 12.64 13.04 12.56 13.04 39,895,892 +0.41(+3.21%)
Mar 11, 2009 12.50 12.75 12.47 12.63 42,684,316 +0.13(+1.05%)
Mar 10, 2009 12.65 12.66 12.34 12.50 55,100,464 +0.13(+1.06%)
Mar 09, 2009 12.60 12.73 12.36 12.37 55,015,484 -0.11(-0.89%)
Mar 06, 2009 12.18 12.52 12.16 12.48 0 +0.40(+3.30%)
Mar 05, 2009 12.50 12.59 11.95 12.08 57,119,404 -0.60(-4.73%)
Mar 04, 2009 12.53 12.87 12.40 12.68 53,067,576 -0.01(-0.08%)
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.