Indicators

Coca-Cola Company (NY: KO )

61.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.29	19.50	19.20	19.29	170,753	-0.08(-0.41%)
Sep 29, 2010	19.45	19.45	19.25	19.37	45,767	-0.11(-0.58%)
Sep 28, 2010	19.31	19.52	19.23	19.48	8,325	+0.16(+0.85%)
Sep 27, 2010	19.36	19.40	19.30	19.31	15,996,746	-0.01(-0.03%)
Sep 24, 2010	19.22	19.38	19.19	19.32	20,965,020	+0.25(+1.30%)
Sep 23, 2010	19.07	19.21	19.02	19.07	19,242,234	-0.12(-0.62%)
Sep 22, 2010	19.17	19.29	19.15	19.19	23,014,588	+0.04(+0.21%)
Sep 21, 2010	19.05	19.18	19.00	19.15	5,461	+0.05(+0.24%)
Sep 20, 2010	18.99	19.12	18.97	19.11	21,336,206	+0.14(+0.71%)
Sep 17, 2010	18.97	19.11	18.92	18.97	30,307,872	+0.05(+0.24%)
Sep 15, 2010	18.91	18.98	18.86	18.92	26,400,762	-0.06(-0.30%)
Sep 14, 2010	19.07	19.16	18.97	18.98	1,517	-0.14(-0.76%)
Sep 13, 2010	19.27	19.28	19.03	19.13	27,336,878	-0.02(-0.09%)
Sep 10, 2010	19.06	19.18	18.97	19.14	28,195,178	+0.08(+0.39%)
Sep 09, 2010	19.05	19.13	18.91	19.07	27,677,158	+0.15(+0.80%)
Sep 08, 2010	18.88	19.04	18.87	18.92	4,891	+0.07(+0.35%)
Sep 07, 2010	18.82	18.91	18.78	18.85	56,162	+0.02(+0.12%)
Sep 03, 2010	18.76	18.84	18.67	18.83	22,726,216	+0.06(+0.31%)
Sep 02, 2010	18.78	18.78	18.60	18.77	2,314	+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.