Coca-Cola Company (NY: KO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.87	13.95	13.58	13.64	0	-0.27(-1.91%)
Jan 29, 2009	13.96	14.21	13.84	13.91	33,444,620	-0.10(-0.71%)
Jan 28, 2009	14.05	14.05	13.81	14.01	29,063,212	+0.17(+1.22%)
Jan 27, 2009	13.82	14.03	13.73	13.84	31,034,506	+0.10(+0.70%)
Jan 26, 2009	13.51	13.85	13.45	13.74	39,469,976	+0.27(+1.97%)
Jan 23, 2009	13.62	13.62	13.27	13.48	48,934,652	-0.29(-2.13%)
Jan 22, 2009	13.62	13.81	13.51	13.77	36,774,988	-0.05(-0.39%)
Jan 21, 2009	13.86	13.88	13.46	13.83	37,262,360	+0.13(+0.96%)
Jan 20, 2009	13.98	14.21	13.69	13.69	44,356,612	-0.31(-2.19%)
Jan 16, 2009	14.02	14.21	13.88	14.00	44,389,956	+0.15(+1.11%)
Jan 15, 2009	13.60	13.86	13.54	13.85	43,933,392	+0.24(+1.74%)
Jan 14, 2009	13.89	13.90	13.50	13.61	42,355,076	-0.45(-3.18%)
Jan 13, 2009	13.99	14.15	13.93	14.06	35,386,344	+0.09(+0.66%)
Jan 12, 2009	14.20	14.27	13.90	13.97	32,047,528	-0.28(-1.95%)
Jan 09, 2009	14.44	14.45	14.13	14.24	31,002,686	-0.20(-1.41%)
Jan 08, 2009	14.32	14.46	14.23	14.45	31,448,088	+0.10(+0.69%)
Jan 07, 2009	14.12	14.43	14.12	14.35	33,787,252	+0.07(+0.49%)
Jan 06, 2009	14.60	14.68	14.20	14.28	33,368,172	-0.23(-1.61%)
Jan 05, 2009	14.55	14.66	14.43	14.51	31,683,218	-0.15(-1.00%)
Jan 02, 2009	14.50	14.69	14.39	14.66	0	+0.20(+1.39%)
Jan 01, 2009	14.43	14.53	14.39	14.46	0	+0.00(+0.00%)
Dec 31, 2008	14.43	14.53	14.39	14.46	24,345,742	+0.11(+0.76%)
Dec 30, 2008	14.25	14.42	14.22	14.35	25,052,394	+0.17(+1.17%)
Dec 29, 2008	14.33	14.33	13.96	14.18	21,842,078	-0.05(-0.38%)
Dec 26, 2008	14.18	14.35	14.14	14.24	15,071,596	+0.15(+1.09%)
Dec 24, 2008	14.07	14.16	14.05	14.08	8,337,248	+0.04(+0.30%)
Dec 23, 2008	14.29	14.41	14.01	14.04	31,642,250	-0.22(-1.54%)
Dec 22, 2008	14.29	14.31	14.05	14.26	35,033,072	+0.07(+0.52%)
Dec 19, 2008	14.52	14.69	14.11	14.19	79,137,664	-0.24(-1.66%)
Dec 18, 2008	14.71	14.83	14.30	14.43	48,681,176	-0.10(-0.66%)
Dec 17, 2008	14.72	14.83	14.37	14.52	43,072,516	-0.31(-2.11%)
Dec 16, 2008	14.46	14.94	14.29	14.84	54,894,760	+0.48(+3.31%)
Dec 15, 2008	14.33	14.46	14.00	14.36	31,937,118	+0.13(+0.90%)
Dec 12, 2008	13.97	14.26	13.73	14.23	0	+0.11(+0.79%)
Dec 11, 2008	14.43	14.58	14.02	14.12	52,108,804	-0.35(-2.41%)
Dec 10, 2008	14.20	14.65	14.20	14.47	45,976,408	+0.15(+1.07%)
Dec 09, 2008	14.54	14.87	14.17	14.32	41,700,216	-0.37(-2.50%)
Dec 08, 2008	14.85	15.03	14.51	14.68	42,127,876	+0.00(+0.00%)
Dec 05, 2008	14.16	14.72	13.87	14.68	44,269,380	+0.39(+2.75%)
Dec 04, 2008	14.55	14.87	14.12	14.29	50,191,960	-0.44(-3.01%)
Dec 03, 2008	14.45	14.82	13.89	14.74	62,458,576	+0.71(+5.03%)
Dec 02, 2008	14.38	14.38	13.71	14.03	44,885,728	-0.13(-0.90%)
Dec 01, 2008	14.75	14.85	14.15	14.16	39,379,788	-0.81(-5.42%)
Nov 28, 2008	14.44	14.98	14.44	14.97	19,674,216	+0.48(+3.28%)
Nov 26, 2008	14.14	14.52	13.97	14.49	33,423,976	+0.10(+0.69%)
Nov 25, 2008	14.64	14.85	14.14	14.39	50,679,600	-0.05(-0.35%)
Nov 24, 2008	14.21	14.73	13.96	14.44	57,490,348	+0.39(+2.80%)
Nov 21, 2008	13.30	14.14	12.93	14.05	78,446,664	+0.94(+7.13%)
Nov 20, 2008	13.41	13.98	13.09	13.12	66,176,100	-0.38(-2.84%)
Nov 19, 2008	13.94	14.24	13.48	13.50	50,696,944	-0.39(-2.81%)
Nov 18, 2008	13.83	13.97	13.42	13.89	60,938,304	-0.15(-1.09%)
Nov 17, 2008	14.25	14.35	13.80	14.04	48,040,688	-0.34(-2.33%)
Nov 14, 2008	14.56	15.07	14.37	14.38	0	-0.40(-2.72%)
Nov 13, 2008	14.00	14.81	13.83	14.78	58,783,296	+0.78(+5.59%)
Nov 12, 2008	13.95	14.23	13.67	14.00	54,839,680	-0.19(-1.37%)
Nov 11, 2008	14.48	14.62	14.03	14.19	43,033,680	-0.47(-3.18%)
Nov 10, 2008	14.97	15.10	14.41	14.66	35,322,508	-0.11(-0.76%)
Nov 07, 2008	14.32	14.98	14.21	14.77	45,689,444	+0.56(+3.96%)
Nov 06, 2008	14.29	14.52	14.01	14.21	53,235,008	-0.08(-0.54%)
Nov 05, 2008	14.60	14.83	14.24	14.29	36,786,588	-0.42(-2.82%)
Nov 04, 2008	14.91	15.01	14.57	14.70	37,276,640	+0.19(+1.28%)

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.