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 (%)
May 30, 2008 18.42 18.52 18.21 18.29 42,007,628 -0.19(-1.05%)
May 29, 2008 18.37 18.56 18.25 18.48 38,678,464 +0.14(+0.75%)
May 28, 2008 18.79 18.79 18.31 18.34 37,645,736 -0.37(-1.96%)
May 27, 2008 18.70 18.75 18.56 18.71 24,445,528 -0.01(-0.07%)
May 26, 2008 18.56 18.86 18.53 18.72 0 +0.00(+0.00%)
May 23, 2008 18.56 18.86 18.53 18.72 47,880,856 +0.11(+0.62%)
May 22, 2008 18.10 18.66 18.05 18.61 39,500,928 +0.52(+2.86%)
May 21, 2008 18.18 18.30 18.03 18.09 39,459,028 -0.14(-0.77%)
May 20, 2008 18.36 18.41 18.19 18.23 28,110,784 -0.14(-0.75%)
May 19, 2008 18.24 18.47 18.18 18.37 31,326,776 +0.14(+0.79%)
May 16, 2008 18.22 18.33 18.13 18.23 28,119,598 +0.02(+0.11%)
May 15, 2008 18.04 18.26 17.97 18.21 25,837,314 +0.15(+0.83%)
May 14, 2008 18.09 18.20 17.95 18.06 32,458,448 +0.01(+0.07%)
May 13, 2008 17.98 18.13 17.97 18.04 32,685,022 +0.03(+0.18%)
May 12, 2008 17.94 18.03 17.88 18.01 26,996,158 +0.08(+0.45%)
May 09, 2008 17.98 17.99 17.83 17.93 18,856,644 -0.04(-0.25%)
May 08, 2008 18.32 18.39 17.90 17.98 43,842,648 -0.24(-1.30%)
May 07, 2008 18.61 18.61 18.20 18.21 46,758,488 -0.40(-2.13%)
May 06, 2008 18.60 18.64 18.48 18.61 20,963,964 -0.04(-0.19%)
May 05, 2008 18.77 18.84 18.57 18.64 22,108,558 -0.12(-0.66%)
May 02, 2008 18.87 19.00 18.71 18.77 25,862,126 -0.10(-0.54%)
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.