Coca-Cola Company (NY: KO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.83	15.01	14.82	14.96	32,658,260	+0.06(+0.41%)
Nov 29, 2006	14.88	14.95	14.81	14.90	23,605,916	-0.01(-0.09%)
Nov 28, 2006	14.81	14.99	14.80	14.91	22,765,498	+0.04(+0.28%)
Nov 27, 2006	14.97	15.00	14.82	14.87	29,687,676	-0.12(-0.79%)
Nov 24, 2006	14.98	15.07	14.96	14.98	7,149,816	-0.06(-0.38%)
Nov 22, 2006	15.01	15.07	14.97	15.04	11,364,119	+0.04(+0.23%)
Nov 21, 2006	14.97	15.06	14.95	15.01	18,962,326	-0.02(-0.11%)
Nov 20, 2006	15.05	15.13	15.00	15.02	19,317,092	-0.07(-0.47%)
Nov 17, 2006	15.05	15.13	15.03	15.09	29,597,496	+0.04(+0.25%)
Nov 16, 2006	14.95	15.07	14.93	15.05	23,088,014	+0.16(+1.05%)
Nov 15, 2006	14.84	14.93	14.81	14.90	31,036,290	+0.03(+0.22%)
Nov 14, 2006	14.80	14.89	14.74	14.87	25,649,348	+0.04(+0.30%)
Nov 13, 2006	14.82	14.88	14.75	14.82	21,406,864	-0.02(-0.13%)
Nov 10, 2006	14.90	14.93	14.78	14.84	15,469,455	-0.06(-0.39%)
Nov 09, 2006	14.91	15.01	14.86	14.90	25,164,948	-0.07(-0.49%)
Nov 08, 2006	14.90	15.01	14.86	14.97	23,116,194	-0.01(-0.09%)
Nov 07, 2006	14.90	15.01	14.87	14.98	25,591,420	+0.04(+0.23%)
Nov 06, 2006	14.91	14.98	14.80	14.95	29,335,414	+0.10(+0.67%)
Nov 03, 2006	14.92	14.96	14.82	14.85	18,700,556	-0.07(-0.45%)
Nov 02, 2006	14.85	14.96	14.82	14.92	24,230,594	+0.02(+0.15%)
Nov 01, 2006	14.93	14.98	14.85	14.90	16,383,456	-0.03(-0.17%)
Oct 31, 2006	14.95	14.99	14.85	14.92	19,040,918	-0.01(-0.09%)
Oct 30, 2006	15.00	15.07	14.90	14.93	17,180,350	-0.04(-0.23%)
Oct 27, 2006	15.00	15.02	14.93	14.97	21,129,126	-0.09(-0.57%)
Oct 26, 2006	15.06	15.07	14.97	15.05	28,200,974	-0.02(-0.11%)
Oct 25, 2006	15.06	15.10	15.01	15.07	22,105,438	+0.05(+0.34%)
Oct 24, 2006	15.03	15.09	14.97	15.02	32,770,670	-0.08(-0.53%)
Oct 23, 2006	14.93	15.17	14.91	15.10	47,384,052	+0.17(+1.13%)
Oct 20, 2006	14.44	15.05	14.40	14.93	83,961,968	+0.59(+4.10%)
Oct 19, 2006	14.28	14.42	14.24	14.34	55,305,084	+0.30(+2.16%)
Oct 18, 2006	14.03	14.10	13.96	14.04	31,584,566	+0.05(+0.39%)
Oct 17, 2006	14.08	14.13	13.97	13.98	25,378,184	-0.15(-1.04%)
Oct 16, 2006	14.10	14.21	14.05	14.13	22,809,022	+0.07(+0.52%)
Oct 13, 2006	14.09	14.12	14.01	14.06	26,033,860	-0.01(-0.07%)
Oct 12, 2006	14.12	14.13	14.04	14.07	17,288,064	-0.02(-0.16%)
Oct 11, 2006	14.05	14.10	14.02	14.09	16,301,732	+0.02(+0.14%)
Oct 10, 2006	14.20	14.21	14.04	14.07	40,466,572	-0.12(-0.81%)
Oct 09, 2006	14.23	14.26	14.11	14.19	24,009,844	-0.11(-0.76%)
Oct 06, 2006	14.31	14.34	14.26	14.29	15,822,343	-0.02(-0.16%)
Oct 05, 2006	14.28	14.36	14.27	14.32	14,012,500	+0.01(+0.07%)
Oct 04, 2006	13.98	14.31	13.98	14.31	16,034,952	+0.08(+0.54%)
Oct 03, 2006	14.21	14.31	14.21	14.23	16,838,108	+0.02(+0.14%)
Oct 02, 2006	14.34	14.35	14.21	14.21	14,795,930	-0.06(-0.40%)
Sep 29, 2006	14.30	14.36	14.25	14.27	14,426,760	-0.09(-0.60%)
Sep 28, 2006	14.31	14.37	14.27	14.36	15,200,483	+0.08(+0.54%)
Sep 27, 2006	14.23	14.34	14.16	14.28	17,754,302	+0.02(+0.16%)
Sep 26, 2006	14.20	14.29	14.15	14.26	16,613,288	+0.08(+0.54%)
Sep 25, 2006	14.11	14.25	14.06	14.18	19,735,422	+0.13(+0.93%)
Sep 22, 2006	14.08	14.12	14.03	14.05	15,173,242	-0.07(-0.47%)
Sep 21, 2006	14.20	14.23	14.07	14.12	18,927,568	-0.08(-0.56%)
Sep 20, 2006	14.19	14.24	14.14	14.20	12,976,068	+0.02(+0.16%)
Sep 19, 2006	14.22	14.23	14.12	14.17	12,982,957	-0.02(-0.14%)
Sep 18, 2006	14.29	14.30	14.14	14.19	14,041,934	-0.05(-0.36%)
Sep 15, 2006	14.28	14.32	14.20	14.24	24,809,242	+0.01(+0.04%)
Sep 14, 2006	14.19	14.29	14.19	14.24	12,211,425	-0.01(-0.07%)
Sep 13, 2006	14.30	14.30	14.20	14.25	16,901,986	-0.05(-0.38%)
Sep 12, 2006	14.20	14.36	14.20	14.30	16,127,010	+0.07(+0.52%)
Sep 11, 2006	14.15	14.33	14.15	14.23	14,082,640	-0.02(-0.11%)
Sep 08, 2006	14.19	14.27	14.15	14.24	13,536,556	+0.04(+0.25%)
Sep 07, 2006	14.26	14.28	14.17	14.21	23,131,850	-0.07(-0.47%)
Sep 06, 2006	14.25	14.33	14.21	14.28	15,433,759	-0.09(-0.62%)
Sep 05, 2006	14.37	14.39	14.31	14.37	12,751,873	-0.03(-0.20%)

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.