Skip to main content

Coca-Cola Company (NY: KO )

61.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 15.53 15.61 15.32 15.45 27,867,012 -0.04(-0.23%)
Mar 29, 2007 15.32 15.58 15.08 15.48 29,436,324 +0.06(+0.42%)
Mar 28, 2007 15.38 15.54 15.32 15.42 35,200,092 -0.04(-0.23%)
Mar 27, 2007 15.45 15.50 15.40 15.45 20,553,816 -0.04(-0.27%)
Mar 26, 2007 15.43 15.51 15.35 15.50 22,348,170 +0.03(+0.21%)
Mar 23, 2007 15.49 15.54 15.44 15.46 24,875,564 -0.06(-0.41%)
Mar 22, 2007 15.42 15.59 15.42 15.53 25,613,116 -0.00(-0.02%)
Mar 21, 2007 15.33 15.56 15.25 15.53 37,845,988 +0.21(+1.34%)
Mar 20, 2007 15.26 15.37 15.20 15.33 22,458,162 +0.09(+0.61%)
Mar 19, 2007 15.24 15.29 15.14 15.23 24,101,016 +0.04(+0.25%)
Mar 16, 2007 15.21 15.23 15.07 15.19 43,859,060 +0.04(+0.28%)
Mar 15, 2007 15.11 15.17 15.02 15.15 29,610,720 +0.01(+0.09%)
Mar 14, 2007 15.21 15.24 14.99 15.14 50,575,604 -0.01(-0.04%)
Mar 13, 2007 15.43 15.41 15.11 15.15 50,021,296 -0.29(-1.86%)
Mar 12, 2007 15.34 15.45 15.28 15.43 40,406,360 +0.12(+0.80%)
Mar 09, 2007 15.20 15.34 15.17 15.31 40,585,328 +0.14(+0.89%)
Mar 08, 2007 15.09 15.24 15.09 15.17 27,066,620 +0.13(+0.86%)
Mar 07, 2007 15.05 15.13 15.02 15.05 40,892,308 -0.06(-0.38%)
Mar 06, 2007 15.03 15.15 14.98 15.10 38,990,760 +0.21(+1.38%)
Mar 05, 2007 14.77 15.03 14.73 14.90 45,956,596 +0.13(+0.87%)
Mar 02, 2007 14.95 15.10 14.74 14.77 52,899,412 -0.20(-1.35%)
Mar 01, 2007 14.94 15.10 14.89 14.97 42,477,516 -0.05(-0.34%)
Feb 28, 2007 15.05 15.09 14.91 15.02 42,923,424 +0.09(+0.62%)
Feb 27, 2007 15.28 15.40 14.66 14.93 47,102,172 -0.43(-2.79%)
Feb 26, 2007 15.35 15.39 15.31 15.36 29,065,326 +0.15(+0.97%)
Feb 23, 2007 15.34 15.43 15.18 15.21 45,854,980 -0.01(-0.08%)
Feb 22, 2007 15.35 15.36 15.20 15.22 25,976,958 -0.09(-0.57%)
Feb 21, 2007 15.30 15.38 15.29 15.31 25,617,466 -0.06(-0.40%)
Feb 20, 2007 15.29 15.41 15.29 15.37 22,266,142 -0.04(-0.23%)
Feb 16, 2007 15.45 15.48 15.37 15.41 27,176,302 +0.01(+0.04%)
Feb 15, 2007 15.41 15.48 15.31 15.40 29,820,448 -0.01(-0.06%)
Feb 14, 2007 15.61 15.63 15.36 15.41 51,029,356 -0.11(-0.68%)
Feb 13, 2007 15.48 15.58 15.48 15.52 30,157,442 +0.09(+0.60%)
Feb 12, 2007 15.40 15.57 15.38 15.42 21,633,952 +0.05(+0.34%)
Feb 09, 2007 15.36 15.45 15.33 15.37 15,268,940 -0.03(-0.21%)
Feb 08, 2007 15.43 15.46 15.34 15.40 14,100,979 -0.05(-0.35%)
Feb 07, 2007 15.46 15.49 15.40 15.46 14,358,558 -0.01(-0.04%)
Feb 06, 2007 15.45 15.50 15.40 15.46 17,351,322 +0.05(+0.31%)
Feb 05, 2007 15.48 15.53 15.40 15.42 14,281,502 -0.11(-0.70%)
Feb 02, 2007 15.48 15.58 15.46 15.53 16,628,609 +0.05(+0.29%)
Feb 01, 2007 15.45 15.54 15.40 15.48 16,154,776 +0.07(+0.46%)
Jan 31, 2007 15.38 15.44 15.28 15.41 16,583,246 +0.02(+0.15%)
Jan 30, 2007 15.39 15.43 15.33 15.39 13,960,227 +0.03(+0.21%)
Jan 29, 2007 15.37 15.42 15.31 15.36 15,656,396 -0.04(-0.25%)
Jan 26, 2007 15.45 15.48 15.38 15.39 22,462,822 -0.04(-0.23%)
Jan 25, 2007 15.47 15.52 15.42 15.43 18,018,418 -0.06(-0.40%)
Jan 24, 2007 15.51 15.51 15.43 15.49 13,425,183 +0.00(+0.02%)
Jan 23, 2007 15.50 15.52 15.43 15.49 18,874,114 +0.03(+0.19%)
Jan 22, 2007 15.48 15.56 15.45 15.46 18,951,482 -0.07(-0.48%)
Jan 19, 2007 15.58 15.59 15.47 15.53 20,208,928 -0.03(-0.19%)
Jan 18, 2007 15.58 15.77 15.51 15.56 23,650,048 -0.08(-0.51%)
Jan 17, 2007 15.62 15.73 15.60 15.64 22,371,474 +0.03(+0.21%)
Jan 16, 2007 15.60 15.67 15.56 15.61 19,707,130 -0.02(-0.10%)
Jan 12, 2007 15.64 15.66 15.53 15.63 21,232,718 -0.06(-0.39%)
Jan 11, 2007 15.69 15.73 15.64 15.69 17,103,996 +0.02(+0.12%)
Jan 10, 2007 15.61 15.70 15.57 15.67 13,870,121 +0.02(+0.14%)
Jan 09, 2007 15.62 15.72 15.60 15.64 21,320,960 +0.01(+0.08%)
Jan 08, 2007 15.45 15.66 15.45 15.63 27,266,408 +0.10(+0.64%)
Jan 05, 2007 15.61 15.63 15.50 15.53 18,032,090 -0.11(-0.70%)
Jan 04, 2007 15.58 15.67 15.53 15.64 18,348,082 +0.01(+0.04%)
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.