KO: Historical Prices for COCA COLA CO THE

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	58.43	58.43	57.86	58.19	7,790,700	58.19
23-Nov-09	57.71	58.35	57.71	58.24	9,271,200	58.24
20-Nov-09	56.69	57.69	56.69	57.48	10,348,800	57.48
19-Nov-09	56.24	56.98	56.04	56.88	9,077,200	56.88
18-Nov-09	56.93	57.00	56.29	56.58	7,626,600	56.58
17-Nov-09	56.64	56.92	56.45	56.87	5,672,000	56.87
16-Nov-09	56.65	57.09	56.43	56.74	8,119,700	56.74
13-Nov-09	56.06	56.70	55.90	56.46	11,675,500	56.46
12-Nov-09	56.11	56.38	55.85	55.94	7,598,000	55.94
11-Nov-09	56.06	56.27	55.74	56.13	7,152,300	56.13
10-Nov-09	55.35	56.19	55.25	55.81	8,069,700	55.81
9-Nov-09	54.59	55.50	54.17	55.48	9,615,200	55.48
6-Nov-09	53.97	54.50	53.81	54.49	5,340,200	54.49
5-Nov-09	53.51	54.48	53.45	54.40	8,152,900	54.40
4-Nov-09	53.42	54.00	53.03	53.49	7,057,200	53.49
3-Nov-09	53.65	53.68	52.77	53.12	8,157,400	53.12
2-Nov-09	53.51	53.92	53.16	53.72	9,301,800	53.72
30-Oct-09	54.06	54.27	53.11	53.31	10,906,100	53.31
29-Oct-09	53.52	54.11	53.15	54.09	7,403,500	54.09
28-Oct-09	53.25	54.00	53.23	53.51	8,008,600	53.51
27-Oct-09	53.24	53.92	53.09	53.46	7,367,600	53.46
26-Oct-09	53.08	54.30	52.71	53.23	10,783,800	53.23
23-Oct-09	53.91	54.15	53.12	53.24	10,854,700	53.24
22-Oct-09	53.58	54.27	53.41	54.15	8,180,500	54.15
21-Oct-09	53.82	54.69	53.70	54.07	8,255,600	54.07
20-Oct-09	53.59	54.15	53.18	54.07	13,429,800	54.07
19-Oct-09	55.14	55.50	54.67	54.79	10,328,000	54.79
16-Oct-09	54.92	55.20	54.69	55.01	11,045,400	55.01
15-Oct-09	54.73	55.21	54.35	54.92	12,120,900	54.92
14-Oct-09	54.92	55.03	54.59	54.84	8,040,500	54.84
13-Oct-09	54.77	54.96	54.55	54.80	5,968,700	54.80
12-Oct-09	54.83	55.25	54.53	54.79	8,006,900	54.79
9-Oct-09	54.67	54.90	54.25	54.65	5,914,200	54.65
8-Oct-09	55.01	55.01	54.32	54.59	9,015,200	54.59
7-Oct-09	54.86	55.28	54.32	54.81	10,380,700	54.81
6-Oct-09	53.81	54.65	53.66	54.32	9,554,900	54.32
5-Oct-09	53.81	54.00	53.30	53.80	7,777,300	53.80
2-Oct-09	53.06	54.08	52.91	53.87	12,584,500	53.87
1-Oct-09	53.40	53.70	53.04	53.12	14,035,500	53.12
30-Sep-09	53.32	53.95	52.60	53.70	14,137,900	53.70
29-Sep-09	53.40	53.54	53.19	53.31	8,660,600	53.31
28-Sep-09	53.03	53.63	52.90	53.13	7,596,700	53.13
25-Sep-09	52.33	53.28	52.27	52.97	10,868,500	52.97
24-Sep-09	52.58	53.14	52.23	52.34	12,141,500	52.34
23-Sep-09	52.94	53.15	52.17	52.58	10,417,600	52.58
22-Sep-09	53.31	53.31	52.73	52.85	9,712,800	52.85
21-Sep-09	53.48	53.76	52.78	53.00	12,355,800	53.00
18-Sep-09	53.68	54.12	53.30	53.76	62,084,500	53.76
17-Sep-09	52.50	53.45	52.42	53.42	13,679,300	53.42
16-Sep-09	52.44	52.82	51.90	52.67	13,052,300	52.67
15-Sep-09	52.08	52.58	51.65	52.45	13,862,700	52.45
14-Sep-09	51.08	52.47	50.91	52.16	16,581,100	52.16
11-Sep-09	50.13	51.74	50.00	51.51	17,065,100	51.51
11-Sep-09	$ 0.41 Dividend
10-Sep-09	50.53	50.80	50.16	50.58	10,772,500	50.17
9-Sep-09	50.39	50.81	50.24	50.63	7,906,500	50.22
8-Sep-09	49.94	50.79	49.72	50.41	15,641,800	50.00
4-Sep-09	49.30	50.08	49.05	49.95	7,558,800	49.55
3-Sep-09	49.63	49.85	49.23	49.58	11,289,900	49.18
2-Sep-09	48.55	50.30	48.55	49.80	20,412,000	49.40
1-Sep-09	48.72	49.25	48.38	48.53	12,276,400	48.14
31-Aug-09	48.84	49.37	48.50	48.77	10,660,800	48.37
28-Aug-09	49.62	49.64	48.92	49.06	6,858,100	48.66
27-Aug-09	49.18	49.64	48.76	49.44	6,942,400	49.04
26-Aug-09	48.82	49.32	48.70	49.18	6,795,700	48.78
25-Aug-09	49.12	49.15	48.69	48.74	10,713,900	48.34
24-Aug-09	49.80	49.80	48.81	49.06	10,871,200	48.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions