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 )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 27.39 27.47 27.08 27.17 25,182,470 -0.37(-1.35%)
Sep 27, 2013 27.66 27.67 27.36 27.54 17,581,856 -0.24(-0.88%)
Sep 26, 2013 27.61 27.79 27.53 27.79 15,177,358 +0.29(+1.07%)
Sep 25, 2013 27.72 27.74 27.47 27.49 15,919,419 -0.14(-0.52%)
Sep 24, 2013 27.77 27.88 27.63 27.63 20,607,328 -0.07(-0.26%)
Sep 23, 2013 28.09 28.11 27.57 27.71 26,312,544 -0.55(-1.95%)
Sep 20, 2013 28.21 28.26 27.81 28.26 42,801,788 +0.06(+0.23%)
Sep 19, 2013 28.43 28.45 28.08 28.19 19,807,654 -0.20(-0.71%)
Sep 18, 2013 27.84 28.40 27.67 28.39 25,044,352 +0.57(+2.06%)
Sep 17, 2013 27.84 28.04 27.82 27.82 17,959,466 -0.05(-0.18%)
Sep 16, 2013 28.01 28.03 27.79 27.87 18,676,884 +0.12(+0.44%)
Sep 13, 2013 27.66 27.79 27.56 27.75 16,206,379 +0.18(+0.65%)
Sep 12, 2013 27.68 27.69 27.46 27.57 16,883,156 -0.04(-0.16%)
Sep 11, 2013 27.54 27.61 27.44 27.61 16,835,408 +0.11(+0.39%)
Sep 10, 2013 27.61 27.61 27.42 27.51 16,494,541 +0.08(+0.29%)
Sep 09, 2013 27.43 27.45 27.25 27.43 14,650,637 +0.12(+0.44%)
Sep 06, 2013 27.33 27.50 27.13 27.31 19,630,358 +0.08(+0.29%)
Sep 05, 2013 27.51 27.55 27.10 27.23 19,993,694 -0.21(-0.78%)
Sep 04, 2013 26.97 27.58 26.92 27.44 26,831,144 +0.46(+1.69%)
Sep 03, 2013 27.25 27.34 26.92 26.99 26,742,020 -0.20(-0.73%)
Aug 30, 2013 27.17 27.26 27.06 27.19 20,078,414 +0.06(+0.21%)
Aug 29, 2013 27.39 27.39 27.13 27.13 19,541,888 -0.18(-0.65%)
Aug 28, 2013 27.10 27.44 27.09 27.31 26,890,172 +0.14(+0.52%)
Aug 27, 2013 27.04 27.23 26.92 27.16 23,479,752 +0.02(+0.08%)
Aug 26, 2013 27.48 27.48 27.14 27.14 17,840,202 -0.28(-1.04%)
Aug 23, 2013 27.49 27.49 27.32 27.43 15,874,061 +0.15(+0.55%)
Aug 22, 2013 27.29 27.43 27.13 27.28 14,440,700 +0.02(+0.08%)
Aug 21, 2013 27.51 27.56 27.24 27.26 22,093,946 -0.26(-0.96%)
Aug 20, 2013 27.66 27.87 27.52 27.52 14,357,165 -0.09(-0.34%)
Aug 19, 2013 27.81 27.83 27.55 27.61 16,676,536 -0.19(-0.69%)
Aug 16, 2013 27.79 27.90 27.58 27.81 28,888,628 -0.03(-0.10%)
Aug 15, 2013 27.98 28.05 27.78 27.83 19,891,162 -0.31(-1.11%)
Aug 14, 2013 28.19 28.25 28.02 28.15 19,300,656 -0.09(-0.30%)
Aug 13, 2013 28.43 28.52 28.13 28.23 19,004,426 -0.13(-0.45%)
Aug 12, 2013 28.51 28.55 28.28 28.36 19,555,234 -0.23(-0.82%)
Aug 09, 2013 28.66 28.71 28.52 28.60 12,670,137 -0.03(-0.10%)
Aug 08, 2013 28.70 28.74 28.50 28.62 13,309,070 +0.04(+0.12%)
Aug 07, 2013 28.70 28.72 28.52 28.59 13,062,251 -0.16(-0.54%)
Aug 06, 2013 28.65 28.79 28.52 28.75 11,728,931 +0.06(+0.20%)
Aug 05, 2013 28.61 28.82 28.61 28.69 13,950,133 +0.05(+0.17%)
Aug 02, 2013 28.50 28.77 28.42 28.64 35,836,080 -0.25(-0.86%)
Aug 01, 2013 28.77 29.02 28.77 28.89 16,852,452 +0.35(+1.22%)
Jul 31, 2013 28.77 28.89 28.52 28.54 19,039,588 -0.17(-0.59%)
Jul 30, 2013 28.78 29.00 28.66 28.71 15,124,551 +0.03(+0.10%)
Jul 29, 2013 28.92 28.97 28.67 28.68 14,229,446 -0.26(-0.89%)
Jul 26, 2013 28.94 28.94 28.49 28.94 17,245,552 -0.14(-0.49%)
Jul 25, 2013 29.06 29.11 28.82 29.08 12,847,555 -0.01(-0.05%)
Jul 24, 2013 29.28 29.29 29.02 29.09 14,761,965 -0.07(-0.24%)
Jul 23, 2013 29.16 29.29 29.04 29.17 13,209,293 +0.09(+0.29%)
Jul 22, 2013 29.22 29.26 29.02 29.08 13,239,043 -0.18(-0.61%)
Jul 19, 2013 29.11 29.27 29.04 29.26 16,022,256 +0.20(+0.69%)
Jul 18, 2013 29.09 29.24 29.01 29.06 13,635,126 -0.09(-0.31%)
Jul 17, 2013 28.87 29.17 28.70 29.15 26,004,946 +0.50(+1.75%)
Jul 16, 2013 28.33 28.84 28.13 28.65 47,160,904 -0.56(-1.90%)
Jul 15, 2013 29.23 29.37 29.14 29.20 16,039,993 -0.01(-0.05%)
Jul 12, 2013 29.22 29.29 29.00 29.22 15,007,916 +0.00(+0.00%)
Jul 11, 2013 29.19 29.30 29.01 29.22 18,944,690 +0.25(+0.86%)
Jul 10, 2013 29.14 29.17 28.86 28.97 13,465,040 -0.11(-0.37%)
Jul 09, 2013 29.09 29.12 28.99 29.07 12,303,966 +0.21(+0.72%)
Jul 08, 2013 28.94 29.02 28.78 28.87 13,955,496 +0.01(+0.05%)
Jul 05, 2013 28.99 29.05 28.59 28.85 14,608,930 +0.02(+0.07%)
Jul 03, 2013 28.65 28.88 28.50 28.83 7,393,914 +0.09(+0.30%)
Jul 02, 2013 28.82 29.01 28.61 28.75 17,202,204 -0.06(-0.22%)
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.