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 )

64.35 +0.56 (+0.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 18.55 18.94 18.40 18.44 17,881,780 -0.10(-0.56%)
Sep 28, 2000 18.61 18.61 18.11 18.55 12,496,023 -0.06(-0.34%)
Sep 27, 2000 18.38 18.69 18.06 18.61 15,578,253 +0.23(+1.26%)
Sep 26, 2000 17.92 18.44 17.81 18.38 15,356,749 +0.46(+2.58%)
Sep 25, 2000 17.69 18.15 17.61 17.92 12,092,472 +0.23(+1.29%)
Sep 22, 2000 17.02 17.71 17.02 17.69 24,443,216 +1.11(+6.70%)
Sep 21, 2000 16.81 17.00 16.46 16.58 15,321,774 -0.23(-1.37%)
Sep 20, 2000 17.63 17.63 16.54 16.81 21,965,116 -0.88(-4.97%)
Sep 19, 2000 17.77 17.90 17.42 17.69 11,413,311 -0.08(-0.47%)
Sep 18, 2000 17.00 17.90 16.98 17.77 13,109,420 +0.78(+4.57%)
Sep 15, 2000 17.06 17.44 16.89 17.00 18,505,940 -0.06(-0.37%)
Sep 14, 2000 17.36 17.36 16.71 17.06 16,713,875 -0.50(-2.86%)
Sep 13, 2000 17.90 17.96 17.42 17.56 10,447,480 -0.33(-1.87%)
Sep 12, 2000 17.73 18.02 17.46 17.90 12,334,602 +0.17(+0.94%)
Sep 11, 2000 18.25 18.30 17.50 17.73 11,731,967 -0.52(-2.86%)
Sep 08, 2000 18.06 18.46 18.00 18.25 7,863,559 +0.19(+1.04%)
Sep 07, 2000 18.17 18.25 17.81 18.06 11,162,512 -0.10(-0.57%)
Sep 06, 2000 18.38 18.38 18.08 18.17 14,739,765 -0.67(-3.55%)
Sep 05, 2000 18.15 19.09 17.90 18.84 16,776,650 +0.69(+3.80%)
Sep 01, 2000 17.86 18.23 17.86 18.15 15,036,599 +0.54(+3.06%)
Aug 31, 2000 18.13 18.13 17.23 17.61 24,102,440 -0.54(-2.97%)
Aug 30, 2000 18.73 18.73 18.00 18.15 14,049,543 -0.69(-3.66%)
Aug 29, 2000 19.03 19.03 18.75 18.84 8,882,301 -0.23(-1.21%)
Aug 28, 2000 18.96 19.32 18.96 19.07 18,875,712 +0.33(+1.79%)
Aug 25, 2000 19.22 19.22 18.40 18.73 20,780,172 -0.65(-3.35%)
Aug 24, 2000 19.67 19.74 19.36 19.38 6,920,147 -0.29(-1.46%)
Aug 23, 2000 19.40 19.80 19.38 19.67 10,479,764 +0.27(+1.38%)
Aug 22, 2000 20.01 20.05 19.40 19.40 6,345,312 -0.61(-3.03%)
Aug 21, 2000 20.05 20.05 19.78 20.01 8,584,271 -0.17(-0.83%)
Aug 18, 2000 19.97 20.18 19.90 20.18 7,895,843 +0.21(+1.04%)
Aug 17, 2000 20.28 20.28 19.92 19.97 8,731,343 -0.33(-1.65%)
Aug 16, 2000 20.53 20.53 19.90 20.30 17,538,614 -0.44(-2.11%)
Aug 15, 2000 20.93 20.93 20.62 20.74 6,582,360 -0.35(-1.68%)
Aug 14, 2000 20.82 21.16 20.82 21.10 7,973,265 +0.27(+1.30%)
Aug 11, 2000 20.41 20.99 20.41 20.82 9,219,490 +0.42(+2.05%)
Aug 10, 2000 20.09 20.66 20.09 20.41 9,301,396 +0.40(+1.99%)
Aug 09, 2000 20.22 20.22 19.97 20.01 10,639,092 -0.38(-1.85%)
Aug 08, 2000 20.53 20.87 20.24 20.39 9,183,918 -0.15(-0.72%)
Aug 07, 2000 20.66 20.66 20.45 20.53 6,375,503 -0.25(-1.21%)
Aug 04, 2000 20.95 20.95 20.45 20.78 8,983,338 -0.29(-1.38%)
Aug 03, 2000 21.06 21.33 20.76 21.08 9,955,746 +0.02(+0.10%)
Aug 02, 2000 21.08 21.10 20.82 21.06 9,959,931 -0.02(-0.10%)
Aug 01, 2000 20.51 21.41 20.51 21.08 13,933,261 +0.57(+2.76%)
Jul 31, 2000 20.87 20.87 20.49 20.51 11,996,815 -0.46(-2.20%)
Jul 28, 2000 20.22 21.08 20.09 20.97 20,371,240 +0.75(+3.72%)
Jul 27, 2000 19.97 20.47 19.97 20.22 13,641,210 +0.55(+2.77%)
Jul 26, 2000 19.82 20.07 19.61 19.67 15,191,144 -0.15(-0.74%)
Jul 25, 2000 19.82 19.84 19.67 19.82 6,975,150 +0.00(+0.00%)
Jul 24, 2000 20.07 20.07 19.76 19.82 10,182,631 -0.54(-2.65%)
Jul 21, 2000 20.24 20.49 20.19 20.36 12,168,997 +0.12(+0.59%)
Jul 20, 2000 20.24 20.30 20.03 20.24 13,793,662 +0.00(+0.00%)
Jul 19, 2000 19.65 20.28 19.65 20.24 24,577,734 +0.77(+3.97%)
Jul 18, 2000 19.18 19.65 18.94 19.47 11,364,885 +0.28(+1.48%)
Jul 17, 2000 19.28 19.28 18.92 19.18 10,469,301 -0.10(-0.50%)
Jul 14, 2000 19.38 19.55 19.07 19.28 6,953,926 -0.10(-0.54%)
Jul 13, 2000 18.88 19.45 18.88 19.38 12,639,507 +0.61(+3.22%)
Jul 12, 2000 18.80 18.90 18.48 18.78 10,703,959 -0.02(-0.11%)
Jul 11, 2000 19.24 19.24 18.67 18.80 12,169,595 -0.46(-2.38%)
Jul 10, 2000 19.63 19.63 19.15 19.26 9,642,172 -0.40(-2.03%)
Jul 07, 2000 19.72 19.82 19.53 19.65 7,540,420 -0.06(-0.32%)
Jul 06, 2000 19.65 19.72 19.34 19.72 7,535,637 +0.06(+0.32%)
Jul 05, 2000 19.49 19.80 19.49 19.65 10,403,537 +0.19(+0.96%)
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.