Indicators

Coca-Cola Company (NY: KO )

62.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.44	18.60	18.35	18.50	20,291,132	+0.05(+0.24%)
Sep 27, 2007	18.44	18.53	18.39	18.45	17,480,268	-0.01(-0.03%)
Sep 26, 2007	18.40	18.56	18.32	18.46	22,941,628	+0.11(+0.58%)
Sep 25, 2007	18.25	18.43	18.20	18.35	23,579,594	+0.10(+0.56%)
Sep 24, 2007	18.19	18.47	18.19	18.25	32,426,764	+0.05(+0.27%)
Sep 21, 2007	18.15	18.30	18.12	18.20	34,095,516	+0.08(+0.43%)
Sep 20, 2007	18.20	18.23	18.07	18.12	19,537,172	-0.10(-0.55%)
Sep 19, 2007	18.18	18.27	17.98	18.22	26,634,260	+0.07(+0.38%)
Sep 18, 2007	17.83	18.16	17.83	18.15	30,855,116	+0.36(+2.04%)
Sep 17, 2007	18.02	18.06	17.71	17.79	32,697,940	-0.36(-1.99%)
Sep 14, 2007	17.93	18.20	17.91	18.15	23,994,936	+0.17(+0.95%)
Sep 13, 2007	18.01	18.09	17.90	17.98	22,298,146	+0.01(+0.05%)
Sep 12, 2007	17.89	18.14	17.79	17.97	28,644,410	+0.06(+0.32%)
Sep 11, 2007	17.61	18.00	17.60	17.91	37,025,204	+0.35(+2.00%)
Sep 10, 2007	17.57	17.71	17.47	17.56	31,609,520	-0.01(-0.04%)
Sep 07, 2007	17.57	17.70	17.41	17.57	37,196,096	-0.02(-0.13%)
Sep 06, 2007	17.23	17.71	17.12	17.59	29,465,928	+0.31(+1.81%)
Sep 05, 2007	17.42	17.49	17.17	17.28	29,422,118	-0.22(-1.25%)

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.