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, 2008 19.57 19.70 19.52 19.59 28,804,764 -0.02(-0.11%)
Mar 28, 2008 19.82 19.83 19.59 19.61 21,239,526 -0.12(-0.60%)
Mar 27, 2008 19.75 19.92 19.70 19.73 25,184,904 +0.05(+0.26%)
Mar 26, 2008 19.76 19.86 19.63 19.68 25,707,726 -0.08(-0.42%)
Mar 25, 2008 19.69 19.90 19.65 19.76 23,764,376 +0.07(+0.38%)
Mar 24, 2008 19.71 19.79 19.48 19.69 21,808,050 +0.05(+0.23%)
Mar 21, 2008 19.36 19.68 19.30 19.65 48,204,500 +0.00(+0.00%)
Mar 20, 2008 19.36 19.68 19.30 19.65 48,202,636 +0.35(+1.80%)
Mar 19, 2008 19.11 19.58 19.11 19.30 36,133,356 +0.18(+0.93%)
Mar 18, 2008 18.73 19.12 18.65 19.12 28,531,484 +0.55(+2.98%)
Mar 17, 2008 18.31 18.67 18.26 18.57 33,603,548 +0.05(+0.28%)
Mar 14, 2008 18.97 18.97 18.39 18.52 41,217,644 -0.45(-2.38%)
Mar 13, 2008 18.89 19.02 18.77 18.97 27,252,206 -0.08(-0.44%)
Mar 12, 2008 19.04 19.15 18.98 19.05 35,111,940 -0.09(-0.47%)
Mar 11, 2008 18.99 19.21 18.95 19.14 46,352,116 +0.26(+1.38%)
Mar 10, 2008 18.94 19.10 18.88 18.88 29,379,228 -0.06(-0.32%)
Mar 07, 2008 18.91 19.12 18.83 18.94 28,480,580 -0.08(-0.42%)
Mar 06, 2008 19.15 19.26 19.00 19.02 22,624,512 -0.19(-0.97%)
Mar 05, 2008 19.07 19.31 19.00 19.21 24,980,022 +0.10(+0.52%)
Mar 04, 2008 18.86 19.18 18.83 19.11 31,235,424 +0.11(+0.59%)
Mar 03, 2008 18.78 19.04 18.78 19.00 19,407,910 +0.18(+0.96%)
Feb 29, 2008 19.02 19.09 18.72 18.81 24,806,058 -0.32(-1.68%)
Feb 28, 2008 19.31 19.35 19.04 19.14 23,980,354 -0.19(-0.98%)
Feb 27, 2008 19.08 19.44 19.08 19.33 30,797,130 +0.17(+0.89%)
Feb 26, 2008 18.86 19.18 18.77 19.16 26,111,552 +0.24(+1.28%)
Feb 25, 2008 18.73 19.01 18.73 18.91 24,889,018 +0.16(+0.88%)
Feb 22, 2008 18.67 18.77 18.47 18.75 22,943,240 +0.09(+0.47%)
Feb 21, 2008 18.77 18.85 18.58 18.66 27,133,206 -0.08(-0.41%)
Feb 20, 2008 18.69 18.76 18.52 18.74 23,042,114 +0.04(+0.22%)
Feb 19, 2008 18.99 19.00 18.66 18.70 26,748,870 -0.21(-1.12%)
Feb 18, 2008 18.81 18.93 18.67 18.91 0 +0.00(+0.00%)
Feb 15, 2008 18.81 18.93 18.67 18.91 32,253,844 +0.07(+0.36%)
Feb 14, 2008 19.16 19.21 18.80 18.84 38,909,164 -0.27(-1.41%)
Feb 13, 2008 19.46 19.46 18.99 19.11 45,102,648 -0.17(-0.88%)
Feb 12, 2008 19.25 19.47 19.20 19.28 37,013,144 +0.14(+0.71%)
Feb 11, 2008 19.10 19.21 18.92 19.15 21,183,904 +0.08(+0.42%)
Feb 08, 2008 19.02 19.24 18.99 19.07 31,415,050 +0.26(+1.37%)
Feb 07, 2008 18.62 18.89 18.62 18.81 36,218,028 +0.24(+1.28%)
Feb 06, 2008 18.63 18.73 18.53 18.57 26,126,374 +0.10(+0.54%)
Feb 05, 2008 18.82 18.83 18.44 18.47 38,388,888 -0.40(-2.10%)
Feb 04, 2008 19.12 19.13 18.82 18.87 23,793,778 -0.20(-1.06%)
Feb 01, 2008 19.08 19.30 18.83 19.07 25,664,784 +0.08(+0.44%)
Jan 31, 2008 18.44 19.10 18.42 18.99 37,356,876 +0.40(+2.13%)
Jan 30, 2008 18.83 18.94 18.53 18.59 35,835,412 -0.25(-1.33%)
Jan 29, 2008 19.20 19.20 18.76 18.84 41,687,192 -0.25(-1.33%)
Jan 28, 2008 18.79 19.10 18.68 19.10 28,495,228 +0.30(+1.59%)
Jan 25, 2008 19.42 19.42 18.74 18.80 39,933,820 -0.47(-2.46%)
Jan 24, 2008 19.04 19.32 18.97 19.27 47,695,016 +0.33(+1.72%)
Jan 23, 2008 18.52 18.97 18.18 18.95 50,113,400 +0.03(+0.14%)
Jan 22, 2008 18.90 19.12 18.34 18.92 58,054,908 -0.63(-3.21%)
Jan 21, 2008 20.06 20.10 19.36 19.55 0 +0.00(+0.00%)
Jan 18, 2008 20.06 20.10 19.36 19.55 52,443,424 -0.42(-2.10%)
Jan 17, 2008 20.36 20.38 19.92 19.97 57,905,416 -0.20(-0.97%)
Jan 16, 2008 20.37 20.55 20.11 20.16 39,357,972 -0.31(-1.51%)
Jan 15, 2008 20.48 20.66 20.46 20.47 35,733,472 -0.22(-1.07%)
Jan 14, 2008 20.52 20.77 20.52 20.69 35,625,060 +0.17(+0.83%)
Jan 11, 2008 21.04 21.04 20.42 20.52 49,943,100 -0.58(-2.73%)
Jan 10, 2008 20.92 21.11 20.83 21.10 44,966,312 +0.09(+0.44%)
Jan 09, 2008 20.48 21.02 20.47 21.01 55,849,544 +0.55(+2.67%)
Jan 08, 2008 20.47 20.73 20.38 20.46 32,442,918 +0.08(+0.41%)
Jan 07, 2008 19.99 20.42 19.92 20.38 36,946,008 +0.47(+2.36%)
Jan 04, 2008 19.85 20.18 19.85 19.91 28,006,306 +0.04(+0.19%)
Jan 03, 2008 19.69 19.99 19.65 19.87 21,598,816 +0.21(+1.05%)
Jan 02, 2008 19.78 19.82 19.55 19.66 24,008,110 -0.09(-0.46%)
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.