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: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 15.09 15.14 15.04 15.05 13,675,747 -0.09(-0.60%)
Sep 28, 2006 15.10 15.16 15.05 15.14 14,409,193 +0.08(+0.54%)
Sep 27, 2006 15.01 15.13 14.94 15.06 16,830,068 +0.02(+0.16%)
Sep 26, 2006 14.98 15.07 14.93 15.04 15,748,451 +0.08(+0.54%)
Sep 25, 2006 14.88 15.03 14.83 14.96 18,708,056 +0.14(+0.93%)
Sep 22, 2006 14.86 14.89 14.80 14.82 14,383,370 -0.07(-0.47%)
Sep 21, 2006 14.98 15.01 14.85 14.89 17,942,258 -0.08(-0.56%)
Sep 20, 2006 14.97 15.03 14.92 14.98 12,300,574 +0.02(+0.16%)
Sep 19, 2006 15.01 15.01 14.90 14.95 12,307,104 -0.02(-0.13%)
Sep 18, 2006 15.08 15.09 14.92 14.97 13,310,954 -0.05(-0.36%)
Sep 15, 2006 15.06 15.10 14.98 15.03 23,517,750 +0.01(+0.05%)
Sep 14, 2006 14.97 15.08 14.97 15.02 11,575,736 -0.01(-0.07%)
Sep 13, 2006 15.09 15.09 14.98 15.03 16,022,120 -0.06(-0.38%)
Sep 12, 2006 14.98 15.15 14.98 15.09 15,287,487 +0.08(+0.52%)
Sep 11, 2006 14.92 15.12 14.92 15.01 13,349,541 -0.02(-0.11%)
Sep 08, 2006 14.97 15.05 14.93 15.03 12,831,884 +0.04(+0.25%)
Sep 07, 2006 15.04 15.06 14.95 14.99 21,927,678 -0.07(-0.47%)
Sep 06, 2006 15.03 15.11 15.00 15.06 14,630,325 -0.09(-0.62%)
Sep 05, 2006 15.16 15.18 15.10 15.15 12,088,050 -0.03(-0.20%)
Sep 01, 2006 15.15 15.20 15.12 15.18 11,653,207 +0.09(+0.58%)
Aug 31, 2006 15.20 15.21 15.09 15.10 10,844,072 -0.05(-0.33%)
Aug 30, 2006 15.23 15.30 15.14 15.15 17,986,188 -0.06(-0.40%)
Aug 29, 2006 15.05 15.21 15.04 15.21 20,925,906 +0.14(+0.96%)
Aug 28, 2006 15.00 15.15 14.94 15.06 13,236,155 +0.06(+0.43%)
Aug 25, 2006 14.98 15.03 14.94 15.00 7,458,824 +0.00(+0.02%)
Aug 24, 2006 14.92 15.03 14.88 15.00 15,325,184 +0.06(+0.43%)
Aug 23, 2006 14.93 14.97 14.87 14.93 11,221,628 -0.03(-0.20%)
Aug 22, 2006 14.92 15.00 14.86 14.96 11,899,272 +0.07(+0.50%)
Aug 21, 2006 14.94 15.01 14.85 14.89 12,360,235 -0.04(-0.27%)
Aug 18, 2006 14.74 14.97 14.74 14.93 14,786,156 +0.04(+0.29%)
Aug 17, 2006 14.88 14.93 14.81 14.88 14,124,541 -0.05(-0.34%)
Aug 16, 2006 14.96 14.98 14.89 14.93 14,602,721 +0.00(+0.02%)
Aug 15, 2006 14.90 14.94 14.86 14.93 14,100,796 +0.11(+0.75%)
Aug 14, 2006 14.82 14.87 14.78 14.82 12,657,650 +0.08(+0.53%)
Aug 11, 2006 14.73 14.78 14.69 14.74 8,425,868 -0.05(-0.32%)
Aug 10, 2006 14.75 14.88 14.73 14.79 12,511,911 +0.05(+0.34%)
Aug 09, 2006 14.81 14.86 14.73 14.74 11,455,820 -0.02(-0.14%)
Aug 08, 2006 14.76 14.82 14.72 14.76 12,114,467 +0.07(+0.46%)
Aug 07, 2006 14.77 14.81 14.65 14.69 14,884,701 -0.08(-0.55%)
Aug 04, 2006 14.89 14.89 14.74 14.77 14,517,236 -0.06(-0.39%)
Aug 03, 2006 14.89 14.94 14.79 14.83 16,886,168 -0.10(-0.65%)
Aug 02, 2006 14.92 14.99 14.89 14.93 13,535,945 +0.00(+0.00%)
Aug 01, 2006 14.99 15.04 14.90 14.93 13,497,061 -0.06(-0.43%)
Jul 31, 2006 15.00 15.09 14.97 14.99 19,094,814 -0.01(-0.04%)
Jul 28, 2006 14.99 15.05 14.93 15.00 19,042,574 +0.07(+0.47%)
Jul 27, 2006 15.01 15.04 14.90 14.93 19,026,250 -0.05(-0.31%)
Jul 26, 2006 14.86 15.04 14.84 14.98 24,684,852 +0.07(+0.45%)
Jul 25, 2006 14.78 14.96 14.73 14.91 16,301,132 +0.08(+0.57%)
Jul 24, 2006 14.78 14.88 14.78 14.82 17,006,676 +0.03(+0.23%)
Jul 21, 2006 14.93 14.93 14.75 14.79 27,307,862 +0.02(+0.14%)
Jul 20, 2006 14.76 14.81 14.71 14.77 15,825,031 +0.01(+0.05%)
Jul 19, 2006 14.79 14.79 14.67 14.76 23,975,448 +0.09(+0.62%)
Jul 18, 2006 14.60 14.73 14.51 14.67 35,547,028 +0.29(+1.99%)
Jul 17, 2006 14.34 14.43 14.33 14.39 16,616,357 +0.02(+0.12%)
Jul 14, 2006 14.49 14.55 14.27 14.37 20,443,868 -0.15(-1.04%)
Jul 13, 2006 14.66 14.71 14.44 14.52 19,101,048 -0.16(-1.08%)
Jul 12, 2006 14.77 14.78 14.64 14.68 12,318,680 -0.08(-0.55%)
Jul 11, 2006 14.72 14.85 14.70 14.76 23,041,352 +0.06(+0.41%)
Jul 10, 2006 14.59 14.74 14.57 14.70 14,230,803 +0.15(+1.04%)
Jul 07, 2006 14.56 14.65 14.53 14.55 8,717,643 -0.05(-0.35%)
Jul 06, 2006 14.55 14.69 14.50 14.60 15,206,158 +0.10(+0.72%)
Jul 05, 2006 14.55 14.61 14.43 14.49 17,568,560 -0.12(-0.81%)
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.