Indicators

Coca-Cola Company (NY: KO )

62.35 -0.28 (-0.45%)

Streaming Delayed Price Updated: 10:59 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.14	14.28	14.01	14.04	37,318,700	+0.01(+0.07%)
Mar 30, 2009	14.21	14.26	13.87	14.03	35,861,428	-0.30(-2.07%)
Mar 26, 2009	14.36	14.37	13.99	14.32	43,536,064	+0.03(+0.22%)
Mar 25, 2009	14.18	14.34	14.06	14.29	38,334,324	+0.23(+1.66%)
Mar 24, 2009	13.92	14.16	13.86	14.06	34,253,560	-0.04(-0.27%)
Mar 23, 2009	13.78	14.10	13.76	14.10	41,490,492	+0.48(+3.52%)
Mar 20, 2009	13.52	13.78	13.51	13.62	60,013,380	+0.22(+1.61%)
Mar 19, 2009	13.37	13.49	13.35	13.40	35,660,972	+0.10(+0.76%)
Mar 18, 2009	13.19	13.49	13.09	13.30	45,078,028	+0.06(+0.48%)
Mar 17, 2009	13.20	13.31	13.04	13.24	31,690,530	+0.06(+0.44%)
Mar 16, 2009	13.24	13.42	13.13	13.18	36,328,108	+0.02(+0.12%)
Mar 13, 2009	13.12	13.24	12.91	13.16	0	+0.12(+0.93%)
Mar 12, 2009	12.64	13.05	12.57	13.04	39,881,360	+0.41(+3.21%)
Mar 11, 2009	12.51	12.76	12.47	12.64	42,668,768	+0.13(+1.05%)
Mar 10, 2009	12.66	12.67	12.34	12.51	55,080,388	+0.13(+1.06%)
Mar 09, 2009	12.61	12.73	12.37	12.38	54,995,440	-0.11(-0.90%)
Mar 06, 2009	12.18	12.52	12.17	12.49	0	+0.40(+3.30%)
Mar 05, 2009	12.51	12.60	11.96	12.09	57,098,596	-0.60(-4.73%)
Mar 04, 2009	12.54	12.88	12.40	12.69	53,048,244	-0.01(-0.07%)

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.