Indicators

Coca-Cola Company (NY: KO )

62.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.97	20.02	19.70	19.75	18,221,824	-0.29(-1.45%)
Dec 28, 2007	20.06	20.20	19.95	20.04	12,920,428	-0.01(-0.05%)
Dec 27, 2007	20.24	20.34	20.02	20.05	12,008,467	-0.23(-1.13%)
Dec 26, 2007	20.42	20.42	20.20	20.28	14,734,372	-0.06(-0.32%)
Dec 24, 2007	20.29	20.42	20.21	20.34	7,136,481	+0.05(+0.22%)
Dec 21, 2007	20.12	20.43	20.05	20.30	39,334,048	+0.25(+1.27%)
Dec 20, 2007	20.20	20.26	19.92	20.04	23,404,728	-0.18(-0.91%)
Dec 19, 2007	20.02	20.28	19.99	20.23	22,382,954	+0.20(+1.01%)
Dec 18, 2007	20.21	20.21	19.92	20.03	36,906,792	-0.08(-0.40%)
Dec 17, 2007	20.60	20.65	20.04	20.11	37,081,188	-0.43(-2.10%)
Dec 14, 2007	20.52	20.70	20.51	20.54	29,526,620	-0.09(-0.44%)
Dec 13, 2007	20.46	20.64	20.40	20.63	19,293,148	+0.10(+0.50%)
Dec 12, 2007	20.35	20.61	20.26	20.52	36,109,780	+0.26(+1.27%)
Dec 11, 2007	20.35	20.56	20.26	20.27	26,933,282	-0.10(-0.47%)
Dec 10, 2007	20.30	20.44	20.24	20.36	13,186,203	+0.04(+0.19%)
Dec 07, 2007	20.30	20.52	20.30	20.32	20,838,890	+0.03(+0.13%)
Dec 06, 2007	20.25	20.33	20.08	20.30	24,585,386	+0.01(+0.03%)
Dec 05, 2007	20.22	20.29	20.10	20.29	22,716,038	+0.10(+0.48%)
Dec 04, 2007	19.94	20.26	19.80	20.20	26,221,604	+0.18(+0.88%)

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.