Skip to main content

Coca-Cola Company (NY: KO )

62.70 +0.09 (+0.14%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.54 28.62 28.07 28.07 37,329,312 -0.55(-1.91%)
May 30, 2013 29.12 29.20 28.61 28.62 29,737,782 -0.44(-1.52%)
May 29, 2013 29.72 29.78 29.00 29.06 24,198,356 -0.81(-2.70%)
May 28, 2013 29.90 30.22 29.76 29.87 20,532,022 +0.22(+0.73%)
May 24, 2013 29.16 29.74 29.13 29.65 16,442,363 +0.22(+0.74%)
May 23, 2013 29.43 29.53 29.17 29.43 15,576,644 -0.22(-0.76%)
May 22, 2013 29.68 30.09 29.51 29.66 19,398,000 -0.06(-0.21%)
May 21, 2013 29.82 29.88 29.53 29.72 13,034,833 -0.03(-0.09%)
May 20, 2013 30.15 30.15 29.69 29.75 14,197,011 -0.41(-1.37%)
May 17, 2013 30.22 30.28 29.88 30.16 17,970,918 -0.08(-0.28%)
May 16, 2013 30.12 30.49 30.04 30.25 17,566,056 +0.12(+0.40%)
May 15, 2013 29.83 30.25 29.76 30.13 17,531,460 +0.51(+1.73%)
May 13, 2013 29.58 29.79 29.48 29.62 13,235,323 +0.03(+0.09%)
May 10, 2013 29.56 29.65 29.38 29.59 14,142,748 +0.02(+0.07%)
May 09, 2013 29.84 29.88 29.48 29.57 14,408,120 -0.24(-0.80%)
May 08, 2013 29.86 29.96 29.60 29.81 17,978,074 -0.17(-0.56%)
May 07, 2013 29.63 29.98 29.59 29.97 19,637,886 +0.44(+1.47%)
May 06, 2013 29.69 29.69 29.39 29.54 13,328,946 -0.11(-0.38%)
May 03, 2013 29.60 29.78 29.45 29.65 16,750,302 +0.20(+0.67%)
May 02, 2013 29.24 29.60 29.12 29.45 26,663,850 -0.18(-0.59%)
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.