Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.99 13.12 12.97 12.97 18,250,332 -0.09(-0.71%)
Dec 29, 2005 13.12 13.16 13.00 13.06 17,349,254 -0.06(-0.44%)
Dec 28, 2005 13.18 13.24 13.10 13.12 16,603,276 -0.06(-0.46%)
Dec 27, 2005 13.22 13.30 13.07 13.18 22,143,400 -0.06(-0.44%)
Dec 23, 2005 13.26 13.28 13.23 13.24 7,868,816 -0.04(-0.31%)
Dec 22, 2005 13.26 13.28 13.19 13.28 17,207,518 +0.02(+0.17%)
Dec 21, 2005 13.24 13.33 13.22 13.26 15,263,625 -0.00(-0.02%)
Dec 20, 2005 13.35 13.37 13.24 13.26 18,552,452 -0.06(-0.48%)
Dec 19, 2005 13.26 13.44 13.23 13.33 22,000,420 +0.07(+0.51%)
Dec 16, 2005 13.24 13.35 13.24 13.26 25,727,198 +0.02(+0.12%)
Dec 15, 2005 13.22 13.26 13.14 13.24 20,371,082 +0.02(+0.17%)
Dec 14, 2005 13.23 13.32 13.18 13.22 20,336,892 +0.04(+0.32%)
Dec 13, 2005 13.26 13.26 13.12 13.18 31,941,810 -0.06(-0.46%)
Dec 12, 2005 13.35 13.42 13.22 13.24 29,794,638 -0.12(-0.87%)
Dec 09, 2005 13.46 13.51 13.27 13.35 29,168,018 -0.12(-0.88%)
Dec 08, 2005 13.54 13.56 13.42 13.47 21,686,488 -0.10(-0.76%)
Dec 07, 2005 13.64 13.73 13.50 13.58 19,620,442 -0.11(-0.80%)
Dec 06, 2005 13.72 13.75 13.63 13.69 25,093,740 -0.04(-0.26%)
Dec 05, 2005 13.74 13.84 13.71 13.72 15,395,104 -0.05(-0.40%)
Dec 02, 2005 13.72 13.81 13.71 13.78 12,878,674 -0.01(-0.05%)
Dec 01, 2005 13.73 13.81 13.74 13.78 16,947,980 +0.05(+0.35%)
Nov 30, 2005 13.86 13.89 13.73 13.73 20,556,334 -0.12(-0.84%)
Nov 29, 2005 13.78 13.91 13.77 13.85 21,160,574 +0.09(+0.63%)
Nov 28, 2005 13.82 13.92 13.75 13.76 23,040,438 -0.01(-0.05%)
Nov 25, 2005 13.79 13.81 13.75 13.77 6,151,825 +0.05(+0.35%)
Nov 23, 2005 13.66 13.77 13.63 13.72 15,413,131 +0.10(+0.73%)
Nov 22, 2005 13.56 13.65 13.54 13.62 20,432,936 +0.06(+0.45%)
Nov 21, 2005 13.62 13.62 13.53 13.56 21,031,894 -0.02(-0.12%)
Nov 18, 2005 13.66 13.67 13.48 13.58 26,669,306 +0.11(+0.79%)
Nov 17, 2005 13.57 13.61 13.47 13.47 19,515,384 -0.09(-0.64%)
Nov 16, 2005 13.65 13.67 13.55 13.56 16,087,308 -0.10(-0.75%)
Nov 15, 2005 13.70 13.73 13.59 13.66 13,901,284 -0.04(-0.28%)
Nov 14, 2005 13.74 13.77 13.67 13.70 10,865,157 -0.06(-0.42%)
Nov 11, 2005 13.68 13.76 13.59 13.76 13,407,385 +0.08(+0.56%)
Nov 10, 2005 13.63 13.73 13.59 13.68 14,875,717 +0.11(+0.81%)
Nov 09, 2005 13.56 13.64 13.52 13.57 14,337,370 +0.01(+0.10%)
Nov 08, 2005 13.64 13.69 13.51 13.56 14,214,284 -0.09(-0.64%)
Nov 07, 2005 13.61 13.66 13.55 13.64 16,635,291 +0.04(+0.26%)
Nov 04, 2005 13.72 13.74 13.52 13.61 17,771,662 -0.09(-0.66%)
Nov 03, 2005 13.72 13.77 13.67 13.70 14,105,496 +0.01(+0.07%)
Nov 02, 2005 13.70 13.72 13.64 13.69 19,295,010 -0.03(-0.23%)
Nov 01, 2005 13.71 13.77 13.66 13.72 18,511,112 -0.04(-0.30%)
Oct 31, 2005 13.71 13.82 13.64 13.76 31,167,236 -0.02(-0.12%)
Oct 28, 2005 13.64 13.82 13.62 13.78 20,024,514 +0.22(+1.61%)
Oct 27, 2005 13.63 13.67 13.55 13.56 12,739,114 -0.06(-0.45%)
Oct 26, 2005 13.67 13.79 13.61 13.62 17,578,020 -0.04(-0.28%)
Oct 25, 2005 13.59 13.71 13.53 13.66 18,543,438 +0.02(+0.14%)
Oct 24, 2005 13.57 13.67 13.53 13.64 18,460,760 +0.15(+1.12%)
Oct 21, 2005 13.64 13.72 13.45 13.49 21,102,762 -0.05(-0.40%)
Oct 20, 2005 13.80 13.81 13.54 13.54 33,698,276 +0.10(+0.72%)
Oct 19, 2005 13.44 13.48 13.28 13.45 22,657,192 +0.02(+0.12%)
Oct 18, 2005 13.52 13.58 13.43 13.43 18,279,548 -0.11(-0.81%)
Oct 17, 2005 13.50 13.62 13.49 13.54 15,473,120 +0.01(+0.05%)
Oct 14, 2005 13.42 13.58 13.37 13.54 16,661,400 +0.11(+0.84%)
Oct 13, 2005 13.35 13.49 13.35 13.42 15,044,494 +0.00(+0.00%)
Oct 12, 2005 13.36 13.51 13.35 13.42 27,582,816 +0.02(+0.14%)
Oct 11, 2005 13.46 13.51 13.38 13.40 18,033,066 -0.10(-0.76%)
Oct 10, 2005 13.56 13.61 13.47 13.51 18,683,930 -0.07(-0.52%)
Oct 07, 2005 13.72 13.73 13.53 13.58 22,910,512 -0.16(-1.19%)
Oct 06, 2005 13.72 13.80 13.65 13.74 20,377,298 +0.03(+0.21%)
Oct 05, 2005 13.82 13.89 13.71 13.71 13,494,416 -0.14(-0.98%)
Oct 04, 2005 13.87 14.03 13.84 13.85 12,453,467 -0.05(-0.39%)
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.