Coca-Cola Company (NY: KO )

65.31 -0.61 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.54 14.82 14.01 14.19 49,463,064 -0.19(-1.34%)
Oct 30, 2008 14.48 14.66 14.13 14.39 40,262,660 +0.26(+1.85%)
Oct 29, 2008 14.37 14.76 14.01 14.13 46,342,028 -0.45(-3.09%)
Oct 28, 2008 13.39 14.60 13.25 14.58 55,996,116 +1.37(+10.34%)
Oct 27, 2008 13.26 13.92 13.21 13.21 45,652,460 -0.19(-1.44%)
Oct 24, 2008 13.21 13.85 13.21 13.41 63,320,184 -0.47(-3.37%)
Oct 23, 2008 14.69 14.69 13.37 13.87 87,417,048 -0.75(-5.11%)
Oct 22, 2008 14.69 14.89 14.25 14.62 49,495,636 -0.21(-1.41%)
Oct 21, 2008 14.94 15.18 14.82 14.83 34,031,112 -0.14(-0.93%)
Oct 20, 2008 14.53 15.10 14.35 14.97 43,104,220 +0.73(+5.11%)
Oct 17, 2008 14.48 14.87 13.82 14.24 65,235,928 -0.51(-3.45%)
Oct 16, 2008 14.43 14.79 13.57 14.75 82,368,128 +0.51(+3.55%)
Oct 15, 2008 15.09 15.25 14.15 14.24 87,310,456 +0.15(+1.10%)
Oct 14, 2008 15.17 15.17 13.74 14.09 89,497,984 -1.14(-7.47%)
Oct 13, 2008 13.99 15.31 13.92 15.23 78,343,360 +1.86(+13.88%)
Oct 10, 2008 13.55 14.51 12.98 13.37 114,184,160 -0.58(-4.16%)
Oct 09, 2008 15.33 15.34 13.95 13.95 71,841,168 -1.32(-8.67%)
Oct 08, 2008 15.67 15.98 14.96 15.27 75,182,776 -0.61(-3.83%)
Oct 07, 2008 16.53 16.61 15.81 15.88 54,041,640 -0.52(-3.18%)
Oct 06, 2008 16.54 16.85 15.70 16.40 71,770,776 -0.53(-3.14%)
Oct 03, 2008 17.33 17.72 16.88 16.94 0 -0.33(-1.92%)
Oct 02, 2008 17.09 17.48 17.04 17.27 47,598,668 -0.18(-1.03%)
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.