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 (%)
Sep 30, 2011 23.02 23.24 22.73 22.73 37,203,324 -0.50(-2.16%)
Sep 29, 2011 23.18 23.42 22.94 23.23 31,769,380 +0.33(+1.45%)
Sep 28, 2011 23.49 23.60 22.84 22.89 28,290,882 -0.51(-2.17%)
Sep 27, 2011 23.59 23.68 23.30 23.40 33,072,348 +0.27(+1.18%)
Sep 26, 2011 22.88 23.17 22.76 23.13 35,686,840 +0.45(+1.99%)
Sep 23, 2011 22.66 22.78 22.49 22.68 36,097,532 -0.13(-0.59%)
Sep 22, 2011 22.66 22.92 22.41 22.81 54,018,928 -0.49(-2.11%)
Sep 21, 2011 23.83 23.91 23.30 23.30 34,977,572 -0.46(-1.94%)
Sep 20, 2011 23.81 24.04 23.72 23.76 27,221,920 +0.05(+0.23%)
Sep 19, 2011 23.57 23.78 23.53 23.71 42,469,704 -0.25(-1.04%)
Sep 16, 2011 24.01 24.11 23.89 23.96 51,463,904 +0.07(+0.30%)
Sep 15, 2011 23.52 23.89 23.50 23.89 31,491,782 +0.42(+1.79%)
Sep 14, 2011 23.32 23.71 23.06 23.47 33,036,034 +0.23(+0.97%)
Sep 13, 2011 23.20 23.32 23.07 23.24 31,842,230 +0.06(+0.28%)
Sep 12, 2011 22.85 23.23 22.79 23.18 43,616,772 +0.00(+0.01%)
Sep 09, 2011 23.59 23.60 22.96 23.18 49,227,548 -0.60(-2.53%)
Sep 08, 2011 23.61 23.98 23.57 23.78 37,216,400 +0.12(+0.52%)
Sep 07, 2011 23.39 23.67 23.36 23.65 31,858,302 +0.46(+1.97%)
Sep 06, 2011 22.53 23.23 22.51 23.20 38,583,812 -0.10(-0.44%)
Sep 02, 2011 23.29 23.38 23.22 23.30 26,236,842 -0.24(-1.01%)
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.