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 (%)
Jul 31, 2014 28.78 28.93 28.58 28.61 21,164,528 -0.24(-0.83%)
Jul 30, 2014 29.45 29.49 28.84 28.85 27,943,268 -0.53(-1.81%)
Jul 29, 2014 29.67 29.69 29.44 29.38 14,933,584 -0.24(-0.81%)
Jul 28, 2014 29.84 29.85 29.57 29.62 16,083,332 -0.23(-0.78%)
Jul 25, 2014 29.79 29.88 29.71 29.85 14,847,493 +0.02(+0.07%)
Jul 24, 2014 29.83 29.92 29.60 29.83 20,404,770 +0.12(+0.39%)
Jul 23, 2014 29.84 29.89 29.58 29.71 24,046,220 -0.28(-0.92%)
Jul 22, 2014 29.92 30.09 29.57 29.99 33,902,224 -0.88(-2.85%)
Jul 21, 2014 30.67 30.99 30.64 30.87 24,166,360 -0.02(-0.07%)
Jul 18, 2014 30.68 30.92 30.59 30.89 26,470,686 +0.30(+0.98%)
Jul 17, 2014 30.53 30.69 30.45 30.59 13,682,131 -0.07(-0.24%)
Jul 16, 2014 30.77 30.86 30.59 30.67 14,190,067 +0.01(+0.05%)
Jul 15, 2014 30.88 30.88 30.54 30.65 14,479,153 -0.20(-0.66%)
Jul 14, 2014 30.57 30.86 30.56 30.86 16,244,326 +0.30(+0.98%)
Jul 11, 2014 30.67 30.76 30.49 30.56 13,423,183 -0.21(-0.69%)
Jul 10, 2014 30.26 30.79 30.25 30.77 17,256,816 +0.23(+0.74%)
Jul 09, 2014 30.53 30.70 30.43 30.54 13,586,120 +0.01(+0.02%)
Jul 08, 2014 30.56 30.76 30.51 30.54 13,858,413 -0.15(-0.47%)
Jul 07, 2014 30.55 30.72 30.53 30.68 12,348,655 -0.07(-0.21%)
Jul 03, 2014 30.77 30.75 30.75 30.75 10,353,050 -0.04(-0.14%)
Jul 02, 2014 30.80 30.88 30.69 30.79 9,137,914 +0.00(+0.00%)
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.