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 (%)
Mar 31, 2014 28.39 28.42 28.01 28.15 33,553,642 -0.21(-0.74%)
Mar 28, 2014 28.32 28.42 28.27 28.36 15,794,357 +0.09(+0.33%)
Mar 27, 2014 28.04 28.40 28.02 28.27 17,760,286 +0.15(+0.54%)
Mar 26, 2014 28.18 28.36 28.12 28.12 21,640,536 -0.01(-0.03%)
Mar 25, 2014 28.03 28.26 28.01 28.12 23,145,340 +0.16(+0.57%)
Mar 24, 2014 28.02 28.06 27.82 27.96 21,533,188 -0.03(-0.10%)
Mar 21, 2014 28.24 28.28 27.88 27.99 26,379,778 -0.01(-0.03%)
Mar 20, 2014 27.75 28.02 27.64 28.00 18,124,116 +0.23(+0.81%)
Mar 19, 2014 27.94 28.10 27.75 27.77 24,945,088 -0.19(-0.68%)
Mar 18, 2014 27.87 28.01 27.77 27.96 23,099,794 +0.09(+0.34%)
Mar 17, 2014 27.80 27.94 27.71 27.87 26,345,310 +0.07(+0.26%)
Mar 14, 2014 27.64 27.91 27.59 27.80 20,168,174 +0.15(+0.53%)
Mar 13, 2014 28.00 28.03 27.62 27.65 25,106,744 -0.36(-1.30%)
Mar 12, 2014 27.87 28.04 27.83 28.02 21,522,720 -0.02(-0.06%)
Mar 11, 2014 28.06 28.06 27.85 28.03 19,116,194 +0.11(+0.39%)
Mar 10, 2014 27.85 27.93 27.77 27.93 20,125,200 +0.07(+0.26%)
Mar 07, 2014 27.86 27.90 27.72 27.85 23,631,716 +0.06(+0.21%)
Mar 06, 2014 27.74 27.85 27.65 27.80 20,174,492 +0.09(+0.31%)
Mar 05, 2014 27.76 27.78 27.64 27.71 19,752,290 +0.03(+0.10%)
Mar 04, 2014 27.70 27.74 27.62 27.68 28,267,660 +0.14(+0.50%)
Mar 03, 2014 27.37 27.57 27.35 27.54 25,856,904 -0.06(-0.21%)
Feb 28, 2014 27.51 27.73 27.48 27.60 21,820,454 +0.09(+0.34%)
Feb 27, 2014 27.34 27.54 27.31 27.51 25,495,930 +0.14(+0.53%)
Feb 26, 2014 27.38 27.41 27.25 27.36 25,182,128 +0.07(+0.26%)
Feb 25, 2014 27.19 27.41 27.09 27.29 31,617,024 +0.20(+0.72%)
Feb 24, 2014 27.01 27.17 26.86 27.09 33,515,992 +0.23(+0.86%)
Feb 21, 2014 27.16 27.18 26.83 26.86 26,906,694 -0.09(-0.32%)
Feb 20, 2014 26.78 27.11 26.65 26.95 31,321,244 +0.14(+0.54%)
Feb 19, 2014 27.09 27.17 26.77 26.81 36,871,080 -0.27(-0.99%)
Feb 18, 2014 27.44 27.54 26.92 27.07 63,790,372 -1.05(-3.75%)
Feb 14, 2014 27.89 28.13 28.13 28.13 22,186,576 +0.20(+0.72%)
Feb 13, 2014 27.55 28.00 27.55 27.93 14,443,050 +0.10(+0.36%)
Feb 12, 2014 28.07 28.12 27.74 27.82 14,716,139 -0.09(-0.34%)
Feb 11, 2014 27.94 28.02 27.82 27.92 21,259,936 +0.05(+0.18%)
Feb 10, 2014 27.51 27.90 27.34 27.87 28,895,224 +0.45(+1.63%)
Feb 07, 2014 27.58 27.71 27.36 27.42 28,366,276 -0.06(-0.21%)
Feb 06, 2014 28.00 28.13 27.40 27.48 31,178,920 +0.30(+1.12%)
Feb 05, 2014 27.09 27.25 27.01 27.17 18,847,250 +0.09(+0.35%)
Feb 04, 2014 27.05 27.13 26.88 27.08 24,579,194 +0.20(+0.75%)
Feb 03, 2014 27.47 27.47 26.81 26.88 32,060,080 -0.45(-1.64%)
Jan 31, 2014 27.42 27.57 27.25 27.33 22,401,764 -0.25(-0.92%)
Jan 30, 2014 27.46 27.75 27.46 27.58 18,906,740 +0.20(+0.71%)
Jan 29, 2014 27.87 27.87 27.33 27.38 32,906,176 -0.70(-2.50%)
Jan 28, 2014 28.01 28.23 27.90 28.08 12,339,548 +0.10(+0.36%)
Jan 27, 2014 28.05 28.16 27.97 27.98 20,209,866 -0.08(-0.28%)
Jan 24, 2014 28.24 28.36 28.05 28.06 22,883,628 -0.29(-1.02%)
Jan 23, 2014 28.62 28.64 28.26 28.35 20,507,708 -0.48(-1.65%)
Jan 22, 2014 28.89 28.97 28.72 28.83 13,446,755 -0.01(-0.05%)
Jan 21, 2014 28.64 28.84 28.56 28.84 24,029,980 +0.46(+1.63%)
Jan 17, 2014 28.70 28.38 28.38 28.38 19,366,698 -0.31(-1.08%)
Jan 16, 2014 28.74 28.77 28.60 28.69 15,303,207 -0.04(-0.13%)
Jan 15, 2014 28.68 28.86 28.60 28.73 17,777,962 +0.05(+0.18%)
Jan 14, 2014 28.64 28.84 28.60 28.68 17,705,670 +0.12(+0.40%)
Jan 13, 2014 28.90 28.99 28.54 28.56 19,502,808 -0.43(-1.50%)
Jan 10, 2014 28.87 29.11 28.83 28.99 18,428,066 +0.29(+1.01%)
Jan 09, 2014 28.86 28.90 28.55 28.71 19,464,000 -0.15(-0.53%)
Jan 08, 2014 29.22 29.22 28.78 28.86 21,218,056 -0.33(-1.11%)
Jan 07, 2014 29.25 29.42 29.11 29.18 16,427,632 +0.09(+0.30%)
Jan 06, 2014 29.25 29.33 29.02 29.10 15,259,673 -0.14(-0.47%)
Jan 03, 2014 29.39 29.43 29.15 29.23 14,399,502 -0.14(-0.49%)
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.