| COCA-COLA COMPANY Add to My Watchlist | (NYSE: KO) |
| COCA-COLA | 54.01 | +1.36 (+2.58%) | 15,747,769 |
| Historical Data for KO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 53.69 | 54.98 | 53.37 | 15,747,669 | 54.01 | +1.36 +2.58% |
| 02/08/10 | 53.27 | 53.27 | 52.57 | 8,360,579 | 52.65 | -0.44 -0.83% |
| 02/05/10 | 53.24 | 53.43 | 52.53 | 14,643,453 | 53.09 | -0.34 -0.64% |
| 02/04/10 | 54.55 | 54.68 | 53.40 | 10,671,313 | 53.43 | -1.44 -2.62% |
| 02/03/10 | 54.92 | 54.96 | 54.53 | 7,949,701 | 54.87 | -0.18 -0.33% |
| 02/02/10 | 54.53 | 55.21 | 54.15 | 8,444,207 | 55.05 | +0.69 +1.28% |
| 02/01/10 | 54.51 | 54.56 | 54.00 | 7,258,825 | 54.35 | +0.10 +0.19% |
| 01/29/10 | 54.44 | 54.94 | 53.90 | 11,074,109 | 54.25 | +0.07 +0.13% |
| 01/28/10 | 54.71 | 54.84 | 54.12 | 10,452,574 | 54.18 | -0.33 -0.61% |
| 01/27/10 | 54.00 | 54.66 | 53.70 | 10,141,161 | 54.51 | +0.37 +0.68% |
| 01/26/10 | 54.07 | 54.50 | 53.87 | 7,757,500 | 54.14 | -0.21 -0.39% |
| 01/25/10 | 54.49 | 54.54 | 53.88 | 8,426,583 | 54.35 | +0.11 +0.20% |
| 01/22/10 | 54.35 | 54.84 | 53.98 | 11,775,604 | 54.24 | -0.13 -0.24% |
| 01/21/10 | 55.55 | 55.58 | 54.19 | 13,698,637 | 54.37 | -1.13 -2.04% |
| 01/20/10 | 56.16 | 56.39 | 55.29 | 9,405,095 | 55.50 | -0.92 -1.63% |
| 01/19/10 | 56.22 | 56.49 | 55.92 | 7,307,603 | 56.42 | +0.13 +0.23% |
| 01/18/10 | 56.29 | 56.29 | 56.29 | 0 | 56.29 | 0.00 0.00% |
| 01/15/10 | 56.95 | 57.35 | 56.04 | 13,730,386 | 56.29 | -0.84 -1.47% |
| 01/14/10 | 57.04 | 57.25 | 56.77 | 6,196,257 | 57.13 | +0.10 +0.18% |
| 01/13/10 | 56.86 | 57.43 | 56.69 | 7,578,629 | 57.03 | +0.15 +0.26% |
| 01/12/10 | 56.09 | 57.00 | 56.06 | 11,634,803 | 56.88 | +0.61 +1.08% |
| 01/11/10 | 55.15 | 56.45 | 54.80 | 14,321,164 | 56.27 | +1.12 +2.03% |
| 01/08/10 | 55.46 | 55.64 | 54.75 | 14,355,980 | 55.15 | -1.04 -1.85% |
| 01/07/10 | 56.33 | 56.37 | 55.75 | 6,617,265 | 56.19 | -0.14 -0.25% |
| 01/06/10 | 56.35 | 56.44 | 55.98 | 9,632,256 | 56.33 | -0.02 -0.04% |
| 01/05/10 | 56.85 | 56.99 | 56.14 | 11,586,123 | 56.35 | -0.69 -1.21% |
| 01/04/10 | 57.16 | 57.22 | 56.90 | 6,935,174 | 57.04 | +0.04 +0.07% |
| 01/01/10 | 57.00 | 57.00 | 57.00 | 0 | 57.00 | 0.00 0.00% |
| 12/31/09 | 57.58 | 57.75 | 56.93 | 5,424,477 | 57.00 | -0.68 -1.18% |
| 12/30/09 | 57.74 | 57.90 | 57.48 | 4,812,571 | 57.68 | -0.06 -0.10% |
| 12/29/09 | 57.45 | 57.97 | 57.45 | 4,775,486 | 57.74 | +0.30 +0.52% |
| 12/28/09 | 57.41 | 57.58 | 57.28 | 3,839,705 | 57.44 | 0.00 0.00% |
| 12/25/09 | 57.49 | 57.51 | 57.05 | 2,907,054 | 57.44 | 0.00 0.00% |
| 12/24/09 | 57.49 | 57.51 | 57.05 | 2,907,054 | 57.44 | +0.15 +0.26% |
| 12/23/09 | 57.20 | 57.50 | 56.99 | 5,468,792 | 57.29 | +0.02 +0.03% |
| 12/22/09 | 57.15 | 57.58 | 57.09 | 6,055,834 | 57.27 | +0.09 +0.16% |
| 12/21/09 | 57.02 | 57.61 | 56.90 | 7,308,087 | 57.18 | +0.26 +0.46% |
| 12/18/09 | 57.26 | 57.26 | 56.31 | 18,868,860 | 56.92 | -0.06 -0.11% |
| 12/17/09 | 58.26 | 58.27 | 56.94 | 12,736,156 | 56.98 | -2.16 -3.65% |
| 12/16/09 | 58.95 | 59.20 | 58.38 | 9,813,669 | 59.14 | +0.08 +0.14% |
| 12/15/09 | 59.15 | 59.19 | 58.85 | 7,649,832 | 59.06 | +0.02 +0.03% |
| 12/14/09 | 59.27 | 59.28 | 58.92 | 8,335,064 | 59.04 | -0.07 -0.12% |
| 12/11/09 | 58.60 | 59.40 | 58.60 | 15,216,792 | 59.11 | +0.53 +0.90% |
| 12/10/09 | 57.98 | 58.92 | 57.92 | 15,377,679 | 58.58 | +0.75 +1.30% |
| 12/09/09 | 57.45 | 57.85 | 57.03 | 9,747,218 | 57.83 | +0.15 +0.26% |
| 12/08/09 | 57.53 | 57.74 | 57.07 | 9,145,396 | 57.68 | -0.19 -0.33% |
| 12/07/09 | 56.96 | 58.10 | 56.70 | 8,352,632 | 57.87 | +0.38 +0.66% |
| 12/04/09 | 57.60 | 58.03 | 56.81 | 12,463,525 | 57.49 | +0.22 +0.38% |
| 12/03/09 | 58.09 | 58.09 | 57.16 | 10,120,896 | 57.27 | -0.69 -1.19% |
| 12/02/09 | 57.83 | 58.20 | 57.68 | 6,799,799 | 57.96 | -0.12 -0.21% |
| \/ Download Data To Spreadsheet | ||||||
