KO: Historical Prices for COCA COLA CO THE - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
8-Feb-10	53.27	53.27	52.57	52.65	8,360,600	52.65
5-Feb-10	53.24	53.43	52.53	53.09	14,642,500	53.09
4-Feb-10	54.55	54.68	53.40	53.43	10,671,400	53.43
3-Feb-10	54.92	54.96	54.53	54.87	7,949,700	54.87
2-Feb-10	54.53	55.21	54.15	55.05	8,444,300	55.05
1-Feb-10	54.51	54.56	54.00	54.38	7,258,800	54.38
29-Jan-10	54.44	54.94	53.90	54.25	11,073,400	54.25
28-Jan-10	54.71	54.84	54.13	54.18	10,452,600	54.18
27-Jan-10	54.00	54.66	53.70	54.51	10,141,200	54.51
26-Jan-10	54.07	54.50	53.87	54.14	7,757,500	54.14
25-Jan-10	54.49	54.54	53.88	54.35	8,426,600	54.35
22-Jan-10	54.35	54.86	53.98	54.24	11,775,700	54.24
21-Jan-10	55.55	55.58	54.19	54.37	13,698,400	54.37
20-Jan-10	56.16	56.39	55.29	55.50	9,405,100	55.50
19-Jan-10	56.22	56.49	55.92	56.42	7,307,700	56.42
15-Jan-10	56.95	57.35	56.04	56.29	13,730,400	56.29
14-Jan-10	57.04	57.25	56.77	57.13	6,196,300	57.13
13-Jan-10	56.86	57.43	56.69	57.03	7,578,700	57.03
12-Jan-10	56.09	57.00	56.06	56.88	11,634,900	56.88
11-Jan-10	55.15	56.45	54.80	56.27	14,321,200	56.27
8-Jan-10	55.46	55.64	54.75	55.15	14,356,200	55.15
7-Jan-10	56.33	56.37	55.75	56.19	6,617,300	56.19
6-Jan-10	56.35	56.44	55.98	56.33	9,632,300	56.33
5-Jan-10	56.85	56.99	56.14	56.35	11,586,200	56.35
4-Jan-10	57.16	57.22	56.90	57.04	6,935,200	57.04
31-Dec-09	57.58	57.75	56.93	57.00	5,424,400	57.00
30-Dec-09	57.74	57.90	57.48	57.68	4,812,600	57.68
29-Dec-09	57.45	57.97	57.45	57.74	4,775,500	57.74
28-Dec-09	57.41	57.58	57.28	57.44	3,839,800	57.44
24-Dec-09	57.49	57.51	57.05	57.44	2,907,100	57.44
23-Dec-09	57.20	57.50	56.99	57.29	5,468,800	57.29
22-Dec-09	57.15	57.58	57.09	57.27	6,055,900	57.27
21-Dec-09	57.02	57.61	56.90	57.18	7,308,100	57.18
18-Dec-09	57.26	57.26	56.31	56.92	18,868,900	56.92
17-Dec-09	58.26	58.27	56.94	56.98	12,736,000	56.98
16-Dec-09	58.95	59.20	58.38	58.42	9,802,500	58.42
15-Dec-09	59.15	59.19	58.85	59.06	7,649,900	59.06
14-Dec-09	59.11	59.45	58.92	59.04	8,335,100	59.04
11-Dec-09	58.60	59.40	58.60	59.11	15,217,800	59.11
10-Dec-09	57.98	58.92	57.92	58.58	15,377,700	58.58
9-Dec-09	57.45	57.85	57.03	57.83	9,747,300	57.83
8-Dec-09	57.53	57.74	57.07	57.68	9,145,400	57.68
7-Dec-09	56.96	58.10	56.70	57.87	8,352,700	57.87
4-Dec-09	57.60	58.03	56.81	57.49	12,463,600	57.49
3-Dec-09	58.09	58.09	57.16	57.27	10,120,900	57.27
2-Dec-09	57.83	58.20	57.68	57.96	6,799,700	57.96
1-Dec-09	57.59	58.26	57.38	58.08	7,679,900	58.08
30-Nov-09	57.29	57.32	56.80	57.20	9,442,400	57.20
27-Nov-09	56.98	57.53	56.40	57.18	7,837,700	57.18
27-Nov-09	$ 0.41 Cash Dividend
25-Nov-09	58.37	58.37	57.99	58.11	6,690,300	57.70
24-Nov-09	58.43	58.43	57.86	58.19	7,790,700	57.78
23-Nov-09	57.71	58.35	57.71	58.24	9,271,200	57.83
20-Nov-09	56.69	57.69	56.69	57.48	10,348,800	57.07
19-Nov-09	56.24	56.98	56.04	56.88	9,077,200	56.48
18-Nov-09	56.93	57.00	56.29	56.58	7,626,600	56.18
17-Nov-09	56.64	56.92	56.45	56.87	5,672,000	56.47
16-Nov-09	56.65	57.09	56.43	56.74	8,119,700	56.34
13-Nov-09	56.06	56.70	55.90	56.46	11,675,500	56.06
12-Nov-09	56.11	56.38	55.85	55.94	7,598,000	55.55
11-Nov-09	56.06	56.27	55.74	56.13	7,152,300	55.73
10-Nov-09	55.35	56.19	55.25	55.81	8,069,700	55.42
9-Nov-09	54.59	55.50	54.17	55.48	9,615,200	55.09
6-Nov-09	53.97	54.50	53.81	54.49	5,340,200	54.11
5-Nov-09	53.51	54.48	53.45	54.40	8,152,900	54.02
4-Nov-09	53.42	54.00	53.03	53.49	7,057,200	53.11
3-Nov-09	53.65	53.68	52.77	53.12	8,157,400	52.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

The Coca-Cola Company (KO)