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 )

61.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.23 33.46 33.11 33.32 18,143,344 +0.23(+0.69%)
Sep 29, 2016 33.08 33.37 32.95 33.09 16,042,206 -0.09(-0.28%)
Sep 28, 2016 33.56 33.66 33.09 33.18 19,674,724 -0.35(-1.03%)
Sep 27, 2016 33.21 33.56 33.06 33.53 15,115,420 +0.43(+1.28%)
Sep 26, 2016 33.62 33.63 33.07 33.10 19,099,218 -0.54(-1.61%)
Sep 23, 2016 33.70 33.80 33.58 33.65 11,244,981 -0.17(-0.51%)
Sep 22, 2016 33.62 33.86 33.61 33.82 11,798,228 +0.34(+1.01%)
Sep 21, 2016 33.29 33.55 33.14 33.48 17,341,714 +0.15(+0.45%)
Sep 20, 2016 33.31 33.48 33.25 33.33 10,679,023 +0.19(+0.57%)
Sep 19, 2016 33.19 33.36 33.13 33.14 9,729,781 -0.03(-0.09%)
Sep 16, 2016 33.20 33.27 33.04 33.18 20,773,290 -0.17(-0.52%)
Sep 15, 2016 33.07 33.37 32.97 33.35 13,013,014 +0.20(+0.59%)
Sep 14, 2016 33.28 33.39 33.06 33.15 12,478,131 -0.13(-0.40%)
Sep 13, 2016 33.67 33.67 33.23 33.29 16,465,560 -0.44(-1.31%)
Sep 12, 2016 33.08 33.76 33.06 33.73 20,402,848 +0.72(+2.18%)
Sep 09, 2016 33.91 33.91 33.01 33.01 30,253,354 -1.06(-3.12%)
Sep 08, 2016 34.10 34.15 33.93 34.07 12,831,967 -0.01(-0.02%)
Sep 07, 2016 34.14 34.20 33.99 34.08 11,085,674 -0.12(-0.34%)
Sep 06, 2016 34.16 34.20 33.89 34.19 11,013,693 +0.10(+0.30%)
Sep 02, 2016 33.98 34.09 34.09 34.09 11,558,755 +0.24(+0.72%)
Sep 01, 2016 33.74 33.90 33.73 33.85 10,831,071 -0.06(-0.18%)
Aug 31, 2016 33.91 33.94 33.64 33.91 13,085,157 +0.15(+0.44%)
Aug 30, 2016 33.94 33.99 33.67 33.77 12,447,582 -0.23(-0.69%)
Aug 29, 2016 33.84 34.05 33.84 34.00 12,222,844 +0.17(+0.51%)
Aug 26, 2016 34.14 34.30 33.82 33.83 15,143,100 -0.27(-0.80%)
Aug 25, 2016 34.24 34.31 34.07 34.10 12,569,874 -0.14(-0.41%)
Aug 24, 2016 34.22 34.31 34.10 34.24 14,738,397 +0.00(+0.00%)
Aug 23, 2016 34.24 34.34 34.16 34.24 10,783,810 +0.09(+0.25%)
Aug 22, 2016 34.31 34.32 34.14 34.16 11,125,173 -0.14(-0.41%)
Aug 19, 2016 34.40 34.41 34.16 34.30 12,019,671 -0.14(-0.41%)
Aug 18, 2016 34.37 34.56 34.36 34.44 11,707,297 +0.03(+0.09%)
Aug 17, 2016 34.37 34.41 34.19 34.41 14,352,077 +0.18(+0.52%)
Aug 16, 2016 34.55 34.55 34.23 34.23 12,429,509 -0.32(-0.93%)
Aug 15, 2016 34.44 34.62 34.37 34.55 13,306,325 +0.16(+0.48%)
Aug 12, 2016 34.29 34.51 34.19 34.38 13,995,654 +0.22(+0.64%)
Aug 11, 2016 34.14 34.26 34.06 34.16 14,475,057 +0.11(+0.32%)
Aug 10, 2016 34.08 34.12 33.97 34.05 10,772,533 +0.11(+0.32%)
Aug 09, 2016 33.97 34.08 33.87 33.94 9,324,522 +0.02(+0.07%)
Aug 08, 2016 33.91 33.98 33.75 33.92 11,116,061 -0.03(-0.09%)
Aug 05, 2016 34.09 34.16 33.90 33.95 13,316,008 -0.02(-0.07%)
Aug 04, 2016 34.02 34.20 33.89 33.98 14,399,209 -0.10(-0.30%)
Aug 03, 2016 34.09 34.12 33.87 34.08 15,519,774 +0.09(+0.25%)
Aug 02, 2016 33.85 34.03 33.82 33.99 16,423,892 +0.06(+0.18%)
Aug 01, 2016 34.12 34.23 33.91 33.93 15,814,756 -0.14(-0.41%)
Jul 29, 2016 34.14 34.16 33.95 34.07 21,169,082 -0.02(-0.05%)
Jul 28, 2016 33.79 34.12 33.75 34.09 16,746,903 +0.20(+0.58%)
Jul 27, 2016 34.28 34.41 33.66 33.89 47,972,548 -1.16(-3.30%)
Jul 26, 2016 35.55 35.65 35.01 35.05 20,259,052 -0.54(-1.51%)
Jul 25, 2016 35.77 35.79 35.51 35.58 11,697,493 -0.20(-0.57%)
Jul 22, 2016 35.53 35.79 35.52 35.79 11,315,630 +0.30(+0.84%)
Jul 21, 2016 35.41 35.54 35.34 35.49 10,437,043 -0.05(-0.13%)
Jul 20, 2016 35.73 35.74 35.44 35.54 10,857,238 -0.09(-0.26%)
Jul 19, 2016 35.50 35.69 35.48 35.63 9,938,958 +0.00(+0.00%)
Jul 18, 2016 35.68 35.69 35.51 35.63 10,191,543 +0.00(+0.00%)
Jul 15, 2016 35.83 35.84 35.48 35.63 13,601,280 -0.05(-0.13%)
Jul 14, 2016 35.71 35.87 35.59 35.68 9,759,676 -0.04(-0.11%)
Jul 13, 2016 35.62 35.73 35.48 35.72 10,281,092 +0.12(+0.35%)
Jul 12, 2016 35.64 35.69 35.28 35.59 12,481,826 +0.01(+0.02%)
Jul 11, 2016 35.41 35.74 35.23 35.58 14,006,994 +0.15(+0.42%)
Jul 08, 2016 35.37 35.55 35.21 35.44 14,249,409 +0.23(+0.64%)
Jul 07, 2016 35.47 35.55 35.12 35.21 12,474,528 -0.14(-0.40%)
Jul 06, 2016 35.53 35.57 35.08 35.35 13,961,907 -0.12(-0.35%)
Jul 05, 2016 35.26 35.66 35.26 35.48 15,801,491 +0.24(+0.69%)
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.