Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.01 15.70 14.99 15.70 71,137,160 +0.72(+4.82%)
May 28, 2009 14.89 15.07 14.81 14.98 29,652,844 +0.09(+0.58%)
May 27, 2009 15.05 15.07 14.86 14.89 29,847,850 -0.19(-1.23%)
May 26, 2009 15.01 15.16 14.97 15.08 45,065,688 -0.03(-0.19%)
May 22, 2009 14.90 15.23 14.90 15.11 38,476,724 +0.20(+1.33%)
May 21, 2009 14.90 14.95 14.82 14.91 44,410,400 -0.10(-0.68%)
May 20, 2009 14.95 15.10 14.86 15.01 52,258,512 +0.11(+0.77%)
May 19, 2009 14.74 14.99 14.63 14.90 49,940,876 +0.18(+1.24%)
May 18, 2009 14.42 14.73 14.27 14.71 44,560,060 +0.35(+2.47%)
May 15, 2009 14.32 14.40 14.25 14.36 53,390,560 +0.02(+0.13%)
May 14, 2009 14.03 14.43 14.02 14.34 54,154,276 +0.41(+2.91%)
May 13, 2009 14.06 14.18 13.87 13.93 37,132,492 -0.25(-1.73%)
May 12, 2009 13.72 14.27 13.69 14.18 58,006,716 +0.53(+3.86%)
May 11, 2009 13.65 13.79 13.59 13.65 28,866,226 -0.05(-0.40%)
May 08, 2009 13.72 13.79 13.58 13.71 37,831,716 +0.04(+0.28%)
May 07, 2009 13.83 13.83 13.60 13.67 42,361,520 -0.04(-0.33%)
May 06, 2009 13.89 13.92 13.65 13.71 30,511,402 -0.06(-0.46%)
May 05, 2009 13.83 13.97 13.74 13.78 35,059,452 -0.01(-0.07%)
May 04, 2009 13.74 13.80 13.71 13.79 41,940,860 +0.22(+1.65%)
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.