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 28, 2001 15.14 15.20 15.03 15.07 17,956,292 -0.03(-0.21%)
Sep 27, 2001 15.11 15.14 14.96 15.11 17,227,100 +0.02(+0.13%)
Sep 26, 2001 15.41 15.44 15.04 15.09 18,018,146 -0.36(-2.31%)
Sep 25, 2001 15.39 15.85 15.38 15.44 27,643,428 -0.01(-0.06%)
Sep 24, 2001 15.06 15.67 15.06 15.45 21,149,074 +0.40(+2.63%)
Sep 21, 2001 14.80 15.39 14.56 15.06 35,828,972 -0.50(-3.21%)
Sep 20, 2001 15.70 15.90 15.54 15.56 25,796,202 -0.37(-2.32%)
Sep 19, 2001 16.00 16.07 15.55 15.93 22,404,180 +0.01(+0.06%)
Sep 18, 2001 16.18 16.19 15.75 15.92 17,269,372 -0.23(-1.45%)
Sep 17, 2001 15.93 16.15 15.67 16.15 31,481,168 +0.08(+0.50%)
Sep 10, 2001 16.00 16.14 15.93 16.07 21,342,096 +0.07(+0.44%)
Sep 07, 2001 15.85 16.08 15.81 16.00 18,856,126 +0.07(+0.44%)
Sep 06, 2001 16.20 16.20 15.90 15.93 16,141,392 -0.30(-1.86%)
Sep 05, 2001 15.70 16.31 15.70 16.23 21,444,356 +0.31(+1.92%)
Sep 04, 2001 15.74 16.21 15.59 15.93 22,053,572 +0.27(+1.71%)
Aug 31, 2001 15.55 15.79 15.54 15.66 11,921,337 -0.04(-0.25%)
Aug 30, 2001 15.47 16.01 15.46 15.70 20,403,408 +0.35(+2.29%)
Aug 29, 2001 15.43 15.47 15.22 15.35 8,504,450 -0.05(-0.36%)
Aug 28, 2001 15.61 15.61 15.31 15.40 9,837,263 -0.21(-1.32%)
Aug 27, 2001 15.76 15.84 15.57 15.61 12,464,657 -0.23(-1.42%)
Aug 24, 2001 15.89 16.04 15.70 15.83 12,938,663 -0.08(-0.49%)
Aug 23, 2001 15.60 15.96 15.51 15.91 14,468,227 +0.39(+2.49%)
Aug 22, 2001 15.54 15.56 15.38 15.52 12,301,785 -0.02(-0.12%)
Aug 21, 2001 15.60 15.69 15.46 15.54 12,688,761 -0.07(-0.47%)
Aug 20, 2001 15.41 15.62 15.35 15.62 12,475,536 +0.32(+2.10%)
Aug 17, 2001 15.35 15.41 15.12 15.29 9,920,875 -0.05(-0.36%)
Aug 16, 2001 15.31 15.37 15.10 15.35 14,922,030 +0.04(+0.27%)
Aug 15, 2001 14.86 15.35 14.85 15.31 24,648,950 +0.50(+3.34%)
Aug 14, 2001 14.77 14.83 14.70 14.81 10,456,424 +0.08(+0.52%)
Aug 13, 2001 14.64 14.78 14.59 14.73 8,041,323 +0.04(+0.28%)
Aug 10, 2001 14.57 14.79 14.30 14.69 12,112,493 +0.02(+0.13%)
Aug 09, 2001 14.58 14.70 14.48 14.67 15,215,448 +0.04(+0.24%)
Aug 08, 2001 14.41 14.74 14.34 14.64 20,516,236 +0.20(+1.38%)
Aug 07, 2001 14.38 14.44 14.29 14.44 13,346,775 +0.09(+0.60%)
Aug 06, 2001 14.41 14.47 14.25 14.35 11,805,710 -0.03(-0.20%)
Aug 03, 2001 14.22 14.41 14.19 14.38 18,168,896 +0.25(+1.80%)
Aug 02, 2001 14.27 14.30 14.00 14.13 16,440,715 -0.05(-0.39%)
Aug 01, 2001 14.38 14.40 14.08 14.18 12,317,948 -0.17(-1.17%)
Jul 31, 2001 14.24 14.39 14.09 14.35 13,513,065 +0.11(+0.77%)
Jul 30, 2001 14.33 14.41 14.16 14.24 9,024,459 -0.17(-1.18%)
Jul 27, 2001 14.48 14.51 14.22 14.41 7,341,658 -0.07(-0.47%)
Jul 26, 2001 14.47 14.48 14.28 14.48 10,775,018 +0.01(+0.04%)
Jul 25, 2001 14.22 14.49 14.16 14.47 11,325,487 +0.25(+1.76%)
Jul 24, 2001 14.31 14.35 14.04 14.22 15,492,081 -0.09(-0.63%)
Jul 23, 2001 14.82 14.82 14.23 14.31 16,134,864 -0.52(-3.53%)
Jul 20, 2001 15.02 15.05 14.73 14.83 11,012,488 -0.19(-1.26%)
Jul 19, 2001 14.87 15.09 14.73 15.02 7,830,273 +0.15(+1.04%)
Jul 18, 2001 15.11 15.11 14.67 14.87 12,726,370 -0.29(-1.93%)
Jul 17, 2001 15.11 15.19 14.77 15.16 11,705,625 +0.05(+0.32%)
Jul 16, 2001 14.82 15.11 14.82 15.11 13,058,330 +0.31(+2.11%)
Jul 13, 2001 14.64 14.84 14.51 14.80 10,059,502 +0.17(+1.14%)
Jul 12, 2001 14.64 14.64 14.45 14.64 10,802,371 -0.01(-0.04%)
Jul 11, 2001 14.37 14.72 14.25 14.64 11,242,808 +0.27(+1.88%)
Jul 10, 2001 14.55 14.57 14.30 14.37 14,669,641 -0.18(-1.22%)
Jul 09, 2001 14.35 14.70 14.34 14.55 7,074,350 +0.20(+1.39%)
Jul 06, 2001 14.55 14.64 14.34 14.35 7,801,988 -0.21(-1.41%)
Jul 05, 2001 14.76 14.76 14.48 14.55 8,570,967 -0.23(-1.52%)
Jul 03, 2001 14.67 14.80 14.67 14.78 6,055,159 +0.11(+0.75%)
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.