Indicators

Coca-Cola Company (NY: KO )

71.64 +1.02 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.62	19.83	19.53	19.62	167,867	-0.08(-0.41%)
Sep 29, 2010	19.78	19.78	19.58	19.70	44,993	-0.11(-0.58%)
Sep 28, 2010	19.64	19.86	19.57	19.81	8,185	+0.17(+0.85%)
Sep 27, 2010	19.70	19.73	19.63	19.65	15,726,383	-0.01(-0.03%)
Sep 24, 2010	19.55	19.71	19.52	19.65	20,610,688	+0.25(+1.30%)
Sep 23, 2010	19.40	19.54	19.35	19.40	18,917,020	-0.12(-0.62%)
Sep 22, 2010	19.49	19.62	19.48	19.52	22,625,616	+0.04(+0.21%)
Sep 21, 2010	19.38	19.51	19.33	19.48	5,369	+0.05(+0.24%)
Sep 20, 2010	19.32	19.44	19.29	19.43	20,975,600	+0.14(+0.71%)
Sep 17, 2010	19.30	19.44	19.25	19.30	29,795,636	+0.05(+0.24%)
Sep 15, 2010	19.23	19.31	19.18	19.25	25,954,560	-0.06(-0.30%)
Sep 14, 2010	19.39	19.48	19.29	19.31	1,491	-0.15(-0.76%)
Sep 13, 2010	19.61	19.61	19.36	19.45	26,874,854	-0.09(-0.46%)
Sep 10, 2010	19.46	19.59	19.37	19.54	27,614,050	+0.08(+0.39%)
Sep 09, 2010	19.45	19.53	19.31	19.47	27,106,706	+0.15(+0.80%)
Sep 08, 2010	19.28	19.44	19.27	19.31	4,790	+0.07(+0.35%)
Sep 07, 2010	19.21	19.31	19.17	19.25	55,005	+0.02(+0.12%)
Sep 03, 2010	19.16	19.24	19.07	19.22	22,257,808	+0.06(+0.31%)
Sep 02, 2010	19.18	19.18	18.99	19.16	2,266	+0.02(+0.12%)

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.