Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for KO stock. Download KO report.
Research Report
Get the full report for FREE
Date:Aug 13, 2009
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download KO report
  
Example preview: Research report for The Coca-cola Company (KO) Research report for The Coca-cola Company (KO) Research report for The Coca-cola Company (KO) Research report for The Coca-cola Company (KO)
   

Historical Prices for The Coca-cola Company (KO)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for CocaCola (KO) 
$ 57.48   0.60 (+1.05%) Volume: 10.35 m 4:04 PM EST Nov 20, 2009
After Hours:  $ 57.49   0.01 (+0.02%) Volume: 37.09 k 7:34 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 56.69 57.69 56.69 57.48 10,348,136 0.60 1.05% 57.48
11/19/09 56.24 56.98 56.04 56.88 9,077,169 0.30 0.53% 56.88
11/18/09 56.93 57.00 56.29 56.58 7,626,419 -0.29 -0.51% 56.58
11/17/09 56.64 56.92 56.45 56.87 5,671,965 0.13 0.23% 56.87
11/16/09 56.65 57.09 56.43 56.74 8,118,638 0.28 0.50% 56.74
11/13/09 56.06 56.70 55.90 56.46 11,665,425 0.52 0.93% 56.46
11/12/09 56.11 56.38 55.85 55.94 7,571,899 -0.19 -0.34% 55.94
11/11/09 56.06 56.27 55.74 56.13 7,152,301 0.32 0.57% 56.13
11/10/09 55.35 56.19 55.25 55.81 8,064,115 0.33 0.59% 55.81
11/9/09 54.59 55.50 54.17 55.48 9,604,371 0.99 1.82% 55.48
11/6/09 53.97 54.50 53.81 54.49 5,340,170 0.09 0.17% 54.49
11/5/09 53.51 54.48 53.45 54.40 8,145,738 0.91 1.70% 54.40
11/4/09 53.42 54.00 53.03 53.49 7,057,141 0.37 0.70% 53.49
11/3/09 53.65 53.68 52.77 53.12 8,151,026 -0.60 -1.12% 53.12
11/2/09 53.51 53.92 53.16 53.72 9,301,779 0.41 0.77% 53.72
10/30/09 54.06 54.27 53.11 53.31 10,885,328 -0.78 -1.44% 53.31
10/29/09 53.52 54.112 53.15 54.09 7,432,752 0.58 1.08% 54.09
10/28/09 53.25 54.00 53.23 53.51 8,008,572 0.05 0.09% 53.51
10/27/09 53.24 53.92 53.09 53.46 7,367,542 0.23 0.43% 53.46
10/26/09 53.08 54.30 52.71 53.23 10,783,715 -0.01 -0.02% 53.23
10/23/09 53.91 54.15 53.115 53.24 10,847,997 -0.91 -1.68% 53.24
10/22/09 53.58 54.27 53.41 54.15 8,180,462 0.08 0.15% 54.15
10/21/09 53.82 54.69 53.70 54.07 8,255,557 0.00 0.00% 54.07
10/20/09 53.59 54.15 53.18 54.07 13,429,747 -0.72 -1.31% 54.07
10/19/09 55.14 55.50 54.67 54.79 10,327,989 -0.22 -0.40% 54.79
10/16/09 54.92 55.20 54.69 55.01 11,045,303 0.09 0.16% 55.01
10/15/09 54.73 55.21 54.35 54.92 12,120,884 0.08 0.15% 54.92
10/14/09 54.92 55.03 54.59 54.84 8,040,434 0.04 0.07% 54.84
10/13/09 54.77 54.96 54.55 54.80 5,968,691 0.01 0.02% 54.80
10/12/09 54.83 55.25 54.53 54.79 8,006,863 0.14 0.26% 54.79
10/9/09 54.67 54.90 54.2517 54.65 5,914,104 0.06 0.11% 54.65
10/8/09 55.01 55.01 54.32 54.59 9,015,122 -0.22 -0.40% 54.59
10/7/09 54.86 55.28 54.32 54.81 10,380,699 0.49 0.90% 54.81
10/6/09 53.81 54.65 53.66 54.32 9,550,229 0.52 0.97% 54.32
10/5/09 53.81 54.00 53.30 53.80 7,777,283 -0.07 -0.13% 53.80
10/2/09 53.06 54.08 52.91 53.87 12,584,465 0.75 1.41% 53.87
10/1/09 53.40 53.70 53.04 53.12 13,842,641 -0.58 -1.08% 53.12
9/30/09 53.32 53.95 52.60 53.70 14,137,888 0.39 0.73% 53.70
9/29/09 53.40 53.54 53.19 53.31 8,660,536 0.18 0.34% 53.31
9/28/09 53.03 53.63 52.90 53.13 7,596,677 0.16 0.30% 53.13
9/25/09 52.33 53.28 52.27 52.97 10,868,467 0.63 1.20% 52.97
9/24/09 52.58 53.14 52.23 52.34 12,141,440 -0.24 -0.46% 52.34
9/23/09 52.94 53.15 52.17 52.58 10,394,246 -0.27 -0.51% 52.58
9/22/09 53.31 53.31 52.73 52.85 9,712,728 -0.15 -0.28% 52.85
9/21/09 53.48 53.76 52.78 53.00 12,355,769 -0.76 -1.41% 53.00
9/18/09 53.68 54.12 53.30 53.76 62,084,451 0.34 0.64% 53.76
9/17/09 52.50 53.45 52.42 53.42 13,668,948 0.75 1.42% 53.42
9/16/09 52.44 52.82 51.90 52.67 13,015,951 0.22 0.42% 52.67
9/15/09 52.08 52.58 51.65 52.45 13,862,661 0.29 0.56% 52.45
9/14/09 51.08 52.47 50.91 52.16 16,575,011 0.65 1.26% 52.16
9/11/09 50.13 51.74 50.00 51.51 17,051,432 1.34 2.67% 51.51
9/10/09 50.53 50.80 50.16 50.17 200 -0.46 -0.91% 50.17
9/9/09 50.39 50.805 50.24 50.63 7,906,405 0.22 0.44% 50.63
9/8/09 49.94 50.79 49.72 50.41 15,641,782 0.46 0.92% 50.41
9/4/09 49.30 50.08 49.05 49.95 7,558,720 0.37 0.75% 49.95
9/3/09 49.63 49.85 49.23 49.58 11,289,869 -0.22 -0.44% 49.58
9/2/09 48.55 50.30 48.55 49.80 20,409,992 1.27 2.62% 49.80
9/1/09 48.72 49.25 48.38 48.53 12,276,321 -0.24 -0.49% 48.53
8/31/09 48.84 49.37 48.50 48.77 10,660,514 -0.29 -0.59% 48.77
8/28/09 49.62 49.64 48.92 49.06 6,858,018 -0.38 -0.77% 49.06
8/27/09 49.18 49.64 48.76 49.44 6,942,382 0.26 0.53% 49.44
8/26/09 48.82 49.32 48.70 49.18 6,778,013 0.44 0.90% 49.18
8/25/09 49.12 49.15 48.69 48.74 10,713,874 -0.32 -0.65% 48.74
8/24/09 49.80 49.80 48.81 49.06 10,871,139 -0.85 -1.70% 49.06

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > The Coca-cola Company
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.