Skip to main content

Coca-Cola Company (NY: KO )

62.62 +0.07 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.58 25.67 25.48 25.50 22,190,132 -0.11(-0.44%)
May 30, 2012 25.62 25.68 25.54 25.62 20,341,032 -0.14(-0.53%)
May 29, 2012 25.85 25.85 25.62 25.75 15,432,009 +0.08(+0.31%)
May 25, 2012 25.81 25.83 25.60 25.68 13,184,188 -0.11(-0.44%)
May 24, 2012 25.53 25.89 25.46 25.79 29,599,620 +0.34(+1.35%)
May 23, 2012 25.26 25.45 25.19 25.44 26,382,540 +0.12(+0.49%)
May 22, 2012 25.45 25.45 25.23 25.32 22,356,852 -0.11(-0.43%)
May 21, 2012 25.33 25.46 25.30 25.43 19,761,406 +0.16(+0.62%)
May 18, 2012 25.68 25.70 25.07 25.27 46,753,360 -0.37(-1.42%)
May 17, 2012 26.00 26.04 25.59 25.64 32,686,264 -0.41(-1.59%)
May 16, 2012 26.16 26.23 25.93 26.05 26,083,912 -0.08(-0.31%)
May 15, 2012 26.13 26.33 26.03 26.13 24,022,672 -0.10(-0.39%)
May 14, 2012 26.32 26.37 26.15 26.24 22,578,188 -0.20(-0.77%)
May 11, 2012 26.35 26.53 26.35 26.44 15,534,644 +0.02(+0.08%)
May 10, 2012 26.35 26.52 26.35 26.42 18,546,248 +0.21(+0.82%)
May 09, 2012 26.14 26.34 26.11 26.20 20,617,382 -0.12(-0.47%)
May 08, 2012 26.28 26.38 26.15 26.33 15,477,228 -0.05(-0.18%)
May 07, 2012 26.27 26.43 26.23 26.38 13,073,290 +0.10(+0.36%)
May 04, 2012 26.39 26.48 26.27 26.28 19,280,456 -0.15(-0.57%)
May 03, 2012 26.40 26.50 26.35 26.43 22,769,488 +0.10(+0.36%)
May 02, 2012 26.19 26.37 26.16 26.33 24,258,318 +0.08(+0.30%)
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.