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 29, 2006	15.58	15.65	15.50	15.52	19,177,208	-0.09(-0.60%)
Dec 28, 2006	15.65	15.70	15.60	15.62	12,289,352	-0.05(-0.31%)
Dec 27, 2006	15.66	15.69	15.54	15.66	14,952,491	+0.04(+0.29%)
Dec 26, 2006	15.57	15.64	15.54	15.62	8,175,288	+0.05(+0.35%)
Dec 22, 2006	15.68	15.70	15.52	15.57	12,243,350	-0.09(-0.58%)
Dec 21, 2006	15.68	15.72	15.65	15.66	22,353,206	-0.03(-0.18%)
Dec 20, 2006	15.68	15.71	15.65	15.68	18,811,368	-0.01(-0.04%)
Dec 19, 2006	15.66	15.72	15.57	15.69	24,028,856	-0.04(-0.27%)
Dec 18, 2006	15.72	15.80	15.71	15.73	16,222,517	-0.01(-0.06%)
Dec 15, 2006	15.76	15.88	15.57	15.74	36,926,180	-0.02(-0.14%)
Dec 14, 2006	15.73	15.82	15.68	15.76	24,602,016	+0.05(+0.33%)
Dec 13, 2006	15.81	15.81	15.66	15.71	20,142,626	-0.02(-0.12%)
Dec 12, 2006	15.69	15.82	15.67	15.73	25,223,352	+0.03(+0.18%)
Dec 11, 2006	15.72	15.82	15.63	15.70	28,256,060	-0.03(-0.20%)
Dec 08, 2006	15.69	15.76	15.65	15.74	25,363,846	+0.06(+0.39%)
Dec 07, 2006	15.63	15.76	15.60	15.67	37,600,980	+0.11(+0.70%)
Dec 06, 2006	15.46	15.62	15.42	15.57	46,136,824	+0.12(+0.79%)
Dec 05, 2006	15.12	15.44	15.07	15.44	40,941,092	+0.38(+2.50%)
Dec 04, 2006	15.03	15.20	14.97	15.07	21,764,506	+0.08(+0.56%)

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.