Coca-Cola Company (NY: KO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.04	23.04	22.77	22.89	19,972,276	+0.02(+0.10%)
Jan 30, 2012	22.81	22.90	22.72	22.86	15,623,783	+0.01(+0.03%)
Jan 27, 2012	23.02	23.10	22.79	22.86	24,820,694	-0.19(-0.84%)
Jan 26, 2012	23.26	23.26	22.97	23.05	21,640,458	-0.14(-0.61%)
Jan 25, 2012	23.02	23.22	22.89	23.19	21,354,794	+0.18(+0.78%)
Jan 24, 2012	23.10	23.22	22.95	23.01	21,760,664	-0.21(-0.92%)
Jan 23, 2012	23.05	23.26	23.02	23.23	20,362,196	+0.15(+0.65%)
Jan 20, 2012	22.89	23.09	22.84	23.08	28,282,434	+0.22(+0.95%)
Jan 19, 2012	22.93	22.96	22.80	22.86	19,980,938	-0.05(-0.21%)
Jan 18, 2012	22.86	22.99	22.77	22.91	19,593,592	+0.08(+0.36%)
Jan 17, 2012	22.96	23.01	22.82	22.83	22,979,016	+0.12(+0.54%)
Jan 13, 2012	22.82	22.85	22.56	22.71	29,493,482	-0.20(-0.86%)
Jan 12, 2012	23.19	23.22	22.83	22.90	22,478,842	-0.17(-0.72%)
Jan 11, 2012	23.17	23.31	22.90	23.07	34,386,548	-0.43(-1.85%)
Jan 10, 2012	23.55	23.56	23.42	23.50	19,124,872	+0.14(+0.59%)
Jan 09, 2012	23.39	23.44	23.32	23.36	15,523,074	+0.00(+0.00%)
Jan 06, 2012	23.55	23.60	23.26	23.36	20,131,150	-0.15(-0.63%)
Jan 05, 2012	23.64	23.68	23.51	23.51	21,076,928	-0.11(-0.47%)
Jan 04, 2012	23.70	23.75	23.56	23.62	21,005,352	-0.09(-0.39%)
Dec 30, 2011	23.80	23.81	23.72	23.72	11,598,892	-0.06(-0.27%)
Dec 29, 2011	23.59	23.79	23.56	23.78	12,792,868	+0.22(+0.94%)
Dec 28, 2011	23.66	23.74	23.52	23.56	11,953,742	-0.13(-0.53%)
Dec 27, 2011	23.66	23.79	23.66	23.68	14,680,298	-0.02(-0.09%)
Dec 23, 2011	23.46	23.72	23.46	23.71	13,653,184	+0.13(+0.53%)
Dec 21, 2011	23.22	23.66	23.16	23.58	27,588,856	+0.40(+1.71%)
Dec 20, 2011	23.01	23.26	22.99	23.18	23,325,218	+0.35(+1.53%)
Dec 19, 2011	22.86	23.00	22.78	22.83	17,351,180	-0.02(-0.10%)
Dec 16, 2011	22.87	22.95	22.80	22.86	35,341,312	+0.19(+0.82%)
Dec 15, 2011	22.68	22.84	22.64	22.67	19,721,298	+0.21(+0.95%)
Dec 14, 2011	22.45	22.68	22.39	22.46	23,252,054	-0.07(-0.33%)
Dec 13, 2011	22.74	22.80	22.47	22.53	21,060,144	-0.14(-0.61%)
Dec 12, 2011	22.80	22.88	22.48	22.67	19,738,250	-0.23(-1.01%)
Dec 09, 2011	22.75	22.96	22.68	22.90	26,993,742	+0.28(+1.26%)
Dec 08, 2011	22.61	22.79	22.56	22.62	23,764,480	-0.02(-0.08%)
Dec 07, 2011	22.56	22.73	22.44	22.63	24,831,670	+0.03(+0.15%)
Dec 06, 2011	22.54	22.72	22.42	22.60	24,681,114	+0.13(+0.56%)
Dec 05, 2011	22.69	22.77	22.33	22.48	26,487,350	-0.02(-0.11%)
Dec 02, 2011	22.86	22.90	22.43	22.50	31,230,840	-0.15(-0.67%)
Dec 01, 2011	22.71	22.91	22.60	22.65	22,760,674	-0.14(-0.60%)
Nov 30, 2011	22.82	23.03	22.61	22.79	37,306,176	+0.35(+1.57%)
Nov 29, 2011	22.09	22.54	22.03	22.43	31,946,850	+0.50(+2.30%)
Nov 28, 2011	21.96	22.12	21.79	21.93	31,676,812	+0.14(+0.66%)
Nov 25, 2011	21.92	21.99	21.78	21.78	11,252,220	-0.04(-0.20%)
Nov 23, 2011	22.03	22.04	21.80	21.83	20,935,848	-0.37(-1.67%)
Nov 22, 2011	22.08	22.33	22.05	22.20	17,515,186	+0.01(+0.03%)
Nov 21, 2011	22.44	22.50	22.00	22.19	27,620,378	-0.48(-2.14%)
Nov 18, 2011	22.62	22.78	22.51	22.68	27,769,198	+0.26(+1.16%)
Nov 17, 2011	22.52	22.68	22.24	22.42	25,954,720	-0.13(-0.58%)
Nov 16, 2011	22.77	22.81	22.51	22.55	26,421,440	-0.33(-1.46%)
Nov 15, 2011	22.81	23.03	22.71	22.88	18,154,220	+0.07(+0.31%)
Nov 14, 2011	22.81	22.87	22.69	22.81	14,009,805	-0.11(-0.48%)
Nov 11, 2011	22.87	23.09	22.86	22.92	19,142,622	+0.25(+1.08%)
Nov 10, 2011	22.75	22.80	22.51	22.68	24,073,954	+0.12(+0.54%)
Nov 09, 2011	22.83	22.88	22.50	22.56	27,103,830	-0.55(-2.36%)
Nov 08, 2011	22.98	23.12	22.81	23.10	17,925,234	+0.15(+0.65%)
Nov 07, 2011	22.77	22.97	22.64	22.95	18,594,202	+0.14(+0.63%)
Nov 04, 2011	22.87	22.93	22.64	22.81	22,552,016	-0.29(-1.27%)
Nov 03, 2011	22.92	23.16	22.88	23.10	25,800,252	+0.30(+1.30%)
Nov 02, 2011	22.69	22.90	22.66	22.80	21,602,648	+0.25(+1.09%)

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.