Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.45 16.56 16.36 16.45 33,214,242 +0.06(+0.37%)
Jul 30, 2008 16.56 16.61 16.29 16.39 30,493,994 -0.08(-0.50%)
Jul 29, 2008 16.47 16.55 16.33 16.47 25,412,196 +0.13(+0.82%)
Jul 28, 2008 16.61 16.63 16.32 16.34 21,980,838 -0.29(-1.75%)
Jul 25, 2008 16.69 16.69 16.46 16.63 26,385,860 +0.06(+0.39%)
Jul 24, 2008 16.74 16.89 16.46 16.56 33,374,654 -0.20(-1.22%)
Jul 23, 2008 16.45 16.78 16.29 16.77 40,345,420 +0.37(+2.24%)
Jul 22, 2008 16.01 16.65 15.99 16.40 67,400,320 +0.56(+3.53%)
Jul 21, 2008 16.00 16.00 15.79 15.84 34,067,972 -0.14(-0.86%)
Jul 18, 2008 16.12 16.12 15.86 15.98 57,134,916 -0.10(-0.62%)
Jul 17, 2008 16.35 16.40 15.87 16.08 123,894,336 -0.64(-3.82%)
Jul 16, 2008 16.57 16.80 16.37 16.72 42,566,448 +0.18(+1.06%)
Jul 15, 2008 16.18 16.61 16.16 16.54 60,152,664 +0.27(+1.63%)
Jul 14, 2008 16.14 16.37 16.14 16.27 39,332,652 +0.22(+1.37%)
Jul 11, 2008 15.86 16.13 15.81 16.05 42,157,724 +0.07(+0.46%)
Jul 10, 2008 16.27 16.27 15.87 15.98 47,457,588 -0.27(-1.67%)
Jul 09, 2008 16.49 16.49 16.24 16.25 36,330,516 -0.19(-1.13%)
Jul 08, 2008 16.31 16.50 16.29 16.44 41,734,900 +0.06(+0.35%)
Jul 07, 2008 16.50 16.54 16.29 16.38 36,638,948 -0.06(-0.37%)
Jul 04, 2008 16.41 16.53 16.35 16.44 23,339,218 +0.00(+0.00%)
Jul 03, 2008 16.41 16.53 16.35 16.44 23,339,218 +0.04(+0.21%)
Jul 02, 2008 16.29 16.47 16.25 16.41 50,890,988 +0.12(+0.73%)
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.