Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Coca-Cola Company (NY: KO )

62.70 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.30 24.53 23.98 23.98 35,253,788 -0.53(-2.16%)
Sep 29, 2011 24.46 24.72 24.20 24.51 30,104,592 +0.35(+1.45%)
Sep 28, 2011 24.78 24.90 24.10 24.16 26,808,376 -0.54(-2.17%)
Sep 27, 2011 24.89 24.99 24.59 24.70 31,339,282 +0.29(+1.18%)
Sep 26, 2011 24.14 24.45 24.02 24.41 33,816,768 +0.48(+1.99%)
Sep 23, 2011 23.91 24.04 23.74 23.93 34,205,940 -0.14(-0.59%)
Sep 22, 2011 23.91 24.19 23.65 24.07 51,188,212 -0.52(-2.11%)
Sep 21, 2011 25.15 25.23 24.59 24.59 33,144,668 -0.49(-1.94%)
Sep 20, 2011 25.13 25.37 25.03 25.08 25,795,430 +0.06(+0.23%)
Sep 19, 2011 24.87 25.09 24.83 25.02 40,244,192 -0.26(-1.04%)
Sep 16, 2011 25.34 25.44 25.21 25.28 48,767,080 +0.07(+0.30%)
Sep 15, 2011 24.82 25.21 24.79 25.21 29,841,540 +0.44(+1.79%)
Sep 14, 2011 24.61 25.03 24.33 24.77 31,304,872 +0.24(+0.97%)
Sep 13, 2011 24.48 24.61 24.34 24.53 30,173,626 +0.07(+0.28%)
Sep 12, 2011 24.12 24.52 24.05 24.46 41,331,140 +0.00(+0.01%)
Sep 09, 2011 24.89 24.91 24.23 24.46 46,647,896 -0.63(-2.53%)
Sep 08, 2011 24.91 25.30 24.87 25.09 35,266,164 +0.13(+0.52%)
Sep 07, 2011 24.68 24.98 24.65 24.96 30,188,844 +0.48(+1.97%)
Sep 06, 2011 23.77 24.52 23.76 24.48 36,561,920 -0.11(-0.44%)
Sep 02, 2011 24.58 24.68 24.50 24.59 24,861,964 -0.25(-1.01%)
Sep 01, 2011 24.71 25.07 24.60 24.84 33,369,256 +0.00(+0.00%)
Aug 31, 2011 24.63 24.95 24.56 24.84 31,649,754 +0.21(+0.84%)
Aug 30, 2011 24.60 24.78 24.51 24.63 44,924,668 +0.05(+0.19%)
Aug 29, 2011 24.31 24.63 24.28 24.58 25,010,792 +0.43(+1.80%)
Aug 26, 2011 23.95 24.25 23.52 24.15 28,149,988 +0.19(+0.78%)
Aug 25, 2011 24.54 24.54 23.89 23.96 35,875,252 -0.60(-2.45%)
Aug 24, 2011 24.27 24.58 24.17 24.57 27,619,378 +0.22(+0.90%)
Aug 23, 2011 23.79 24.35 23.73 24.35 33,966,696 +0.63(+2.66%)
Aug 22, 2011 23.98 24.00 23.68 23.72 27,874,632 +0.06(+0.25%)
Aug 19, 2011 23.81 24.07 23.57 23.66 43,223,500 -0.23(-0.97%)
Aug 18, 2011 24.06 24.31 23.64 23.89 56,111,036 -0.54(-2.19%)
Aug 17, 2011 24.14 24.45 24.03 24.43 32,430,036 +0.39(+1.63%)
Aug 16, 2011 23.87 24.14 23.82 24.03 30,368,112 -0.01(-0.04%)
Aug 15, 2011 23.79 24.12 23.71 24.05 32,733,412 +0.37(+1.58%)
Aug 12, 2011 23.54 23.89 23.41 23.67 28,803,296 +0.24(+1.01%)
Aug 11, 2011 22.56 23.73 22.53 23.44 54,466,828 +0.88(+3.92%)
Aug 10, 2011 23.35 23.45 22.46 22.55 54,275,372 -0.96(-4.08%)
Aug 09, 2011 23.33 23.58 22.42 23.51 61,163,024 +0.55(+2.40%)
Aug 08, 2011 23.33 23.70 22.90 22.96 71,038,456 -0.58(-2.47%)
Aug 05, 2011 23.36 23.71 22.93 23.54 62,280,880 +0.34(+1.44%)
Aug 04, 2011 23.89 24.02 23.18 23.21 45,840,432 -0.91(-3.77%)
Aug 03, 2011 23.62 24.17 23.60 24.12 39,830,404 +0.47(+1.98%)
Aug 02, 2011 23.76 23.84 23.65 23.65 25,723,060 -0.23(-0.97%)
Aug 01, 2011 24.15 24.15 23.66 23.88 25,036,982 -0.10(-0.41%)
Jul 29, 2011 24.10 24.27 23.94 23.98 29,150,298 -0.28(-1.16%)
Jul 28, 2011 24.20 24.43 24.19 24.26 21,655,638 +0.04(+0.17%)
Jul 27, 2011 24.25 24.42 24.16 24.22 26,487,902 -0.18(-0.72%)
Jul 26, 2011 24.45 24.49 24.36 24.39 16,777,514 -0.02(-0.10%)
Jul 25, 2011 24.37 24.52 24.33 24.42 18,655,668 -0.17(-0.67%)
Jul 22, 2011 24.52 24.61 24.50 24.58 18,899,808 +0.14(+0.56%)
Jul 21, 2011 24.26 24.55 24.15 24.45 31,323,948 +0.17(+0.68%)
Jul 20, 2011 24.42 24.45 24.26 24.28 22,454,714 -0.16(-0.65%)
Jul 19, 2011 23.87 24.60 23.81 24.44 53,061,264 +0.78(+3.28%)
Jul 18, 2011 23.71 23.77 23.48 23.66 20,972,108 -0.14(-0.61%)
Jul 15, 2011 23.92 23.93 23.72 23.81 24,807,956 -0.05(-0.21%)
Jul 14, 2011 24.00 24.09 23.75 23.86 21,288,288 -0.14(-0.57%)
Jul 13, 2011 24.03 24.13 23.89 24.00 20,829,804 +0.07(+0.31%)
Jul 12, 2011 23.96 24.13 23.88 23.92 18,923,092 -0.09(-0.37%)
Jul 11, 2011 23.89 24.07 23.87 24.01 20,070,262 -0.20(-0.84%)
Jul 08, 2011 24.10 24.21 24.02 24.21 17,970,332 -0.02(-0.10%)
Jul 07, 2011 24.26 24.29 24.18 24.24 17,618,418 +0.08(+0.32%)
Jul 06, 2011 24.08 24.24 24.08 24.16 16,284,193 +0.08(+0.34%)
Jul 05, 2011 24.00 24.25 24.00 24.08 20,990,546 +0.07(+0.31%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.