Indicators

Coca-Cola Company (NY: KO )

62.81 -0.04 (-0.06%)

Streaming Delayed Price Updated: 9:32 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.59	15.66	15.51	15.53	19,170,222	-0.09(-0.60%)
Dec 28, 2006	15.66	15.71	15.61	15.62	12,284,875	-0.05(-0.31%)
Dec 27, 2006	15.67	15.70	15.54	15.67	14,947,044	+0.04(+0.29%)
Dec 26, 2006	15.58	15.64	15.55	15.63	8,172,310	+0.05(+0.35%)
Dec 22, 2006	15.68	15.71	15.53	15.57	12,238,890	-0.09(-0.58%)
Dec 21, 2006	15.69	15.73	15.65	15.66	22,345,062	-0.03(-0.18%)
Dec 20, 2006	15.68	15.71	15.65	15.69	18,804,516	-0.01(-0.04%)
Dec 19, 2006	15.66	15.73	15.58	15.70	24,020,104	-0.04(-0.27%)
Dec 18, 2006	15.72	15.80	15.71	15.74	16,216,607	-0.01(-0.06%)
Dec 15, 2006	15.77	15.88	15.57	15.75	36,912,728	-0.02(-0.14%)
Dec 14, 2006	15.73	15.82	15.68	15.77	24,593,054	+0.05(+0.33%)
Dec 13, 2006	15.82	15.82	15.66	15.72	20,135,290	-0.02(-0.12%)
Dec 12, 2006	15.69	15.82	15.67	15.74	25,214,164	+0.03(+0.18%)
Dec 11, 2006	15.72	15.82	15.64	15.71	28,245,768	-0.03(-0.20%)
Dec 08, 2006	15.70	15.76	15.66	15.74	25,354,606	+0.06(+0.39%)
Dec 07, 2006	15.64	15.76	15.61	15.68	37,587,280	+0.11(+0.70%)
Dec 06, 2006	15.46	15.62	15.43	15.57	46,120,016	+0.12(+0.79%)
Dec 05, 2006	15.12	15.45	15.08	15.45	40,926,176	+0.38(+2.50%)
Dec 04, 2006	15.04	15.21	14.98	15.07	21,756,576	+0.08(+0.56%)

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.