Coca-Cola Company (NY: KO )

71.47 -0.28 (-0.38%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.10 15.24 14.84 15.02 18,330,940 -0.12(-0.79%)
Oct 30, 2002 14.93 15.22 14.90 15.14 15,906,615 +0.15(+1.01%)
Oct 29, 2002 14.79 14.99 14.55 14.99 17,896,566 +0.15(+0.98%)
Oct 28, 2002 15.19 15.19 14.76 14.85 14,891,839 -0.34(-2.21%)
Oct 25, 2002 15.17 15.24 14.99 15.18 14,493,354 +0.03(+0.17%)
Oct 24, 2002 15.55 15.57 15.04 15.16 16,129,990 -0.34(-2.19%)
Oct 23, 2002 15.48 15.57 15.27 15.50 16,708,536 +0.02(+0.13%)
Oct 22, 2002 15.51 15.75 15.30 15.48 16,775,672 -0.04(-0.25%)
Oct 21, 2002 15.22 15.55 15.16 15.51 23,221,356 +0.52(+3.47%)
Oct 18, 2002 14.71 15.08 14.58 14.99 26,924,052 +0.16(+1.07%)
Oct 17, 2002 15.42 15.47 14.41 14.84 51,215,256 -0.42(-2.75%)
Oct 16, 2002 16.16 16.16 15.15 15.26 57,826,768 -1.71(-10.06%)
Oct 15, 2002 16.99 17.16 16.57 16.96 21,426,008 -0.02(-0.13%)
Oct 14, 2002 16.55 17.03 16.54 16.99 12,953,555 +0.36(+2.14%)
Oct 11, 2002 16.61 16.81 16.39 16.63 19,158,540 -0.00(-0.02%)
Oct 10, 2002 16.61 16.81 16.30 16.63 18,844,206 -0.05(-0.33%)
Oct 09, 2002 16.65 16.97 16.49 16.69 18,033,624 -0.16(-0.94%)
Oct 08, 2002 16.48 17.07 16.41 16.85 22,718,610 +0.64(+3.97%)
Oct 07, 2002 16.43 16.77 16.16 16.20 19,261,254 -0.25(-1.51%)
Oct 04, 2002 16.55 16.71 16.39 16.45 15,831,435 +0.09(+0.55%)
Oct 03, 2002 16.26 16.61 16.19 16.36 17,665,766 +0.23(+1.44%)
Oct 02, 2002 16.21 16.48 16.10 16.13 17,135,794 -0.05(-0.32%)
Oct 01, 2002 15.64 16.19 15.60 16.18 17,202,312 +0.68(+4.38%)
Sep 30, 2002 15.45 15.68 15.34 15.50 15,937,863 -0.17(-1.09%)
Sep 27, 2002 15.65 15.93 15.58 15.67 13,539,217 +0.02(+0.12%)
Sep 26, 2002 15.67 15.73 15.36 15.65 16,350,889 -0.02(-0.12%)
Sep 25, 2002 15.45 15.89 15.26 15.67 16,190,010 +0.42(+2.73%)
Sep 24, 2002 15.16 15.48 15.09 15.26 14,612,776 +0.06(+0.43%)
Sep 23, 2002 15.23 15.41 15.00 15.19 12,019,219 -0.17(-1.09%)
Sep 20, 2002 15.45 15.68 15.25 15.36 27,181,768 -0.05(-0.31%)
Sep 19, 2002 15.51 15.61 15.20 15.41 19,386,864 -0.53(-3.31%)
Sep 18, 2002 15.74 16.14 15.69 15.93 13,911,095 +0.11(+0.71%)
Sep 17, 2002 16.55 16.61 15.82 15.82 17,041,122 -0.56(-3.41%)
Sep 16, 2002 16.11 16.45 16.02 16.38 12,287,763 +0.33(+2.07%)
Sep 13, 2002 15.93 16.13 15.87 16.05 10,967,317 +0.03(+0.20%)
Sep 12, 2002 16.27 16.33 15.95 16.02 9,989,666 -0.50(-3.03%)
Sep 11, 2002 16.67 16.68 16.46 16.52 9,236,009 +0.04(+0.25%)
Sep 10, 2002 16.32 16.53 16.18 16.47 8,756,775 +0.20(+1.23%)
Sep 09, 2002 16.02 16.51 16.00 16.27 9,224,872 +0.15(+0.92%)
Sep 06, 2002 16.08 16.26 15.88 16.13 9,228,894 +0.17(+1.09%)
Sep 05, 2002 16.18 16.22 15.86 15.95 12,228,361 -0.37(-2.28%)
Sep 04, 2002 16.16 16.44 16.16 16.32 15,415,625 +0.19(+1.16%)
Sep 03, 2002 16.29 16.38 15.99 16.14 16,517,647 -0.35(-2.12%)
Aug 30, 2002 16.23 16.84 16.21 16.48 15,421,194 +0.19(+1.19%)
Aug 29, 2002 16.37 16.57 16.16 16.29 11,306,710 -0.28(-1.72%)
Aug 28, 2002 16.87 16.89 16.42 16.57 12,857,956 -0.40(-2.36%)
Aug 27, 2002 17.14 17.20 16.81 16.98 12,360,777 -0.16(-0.92%)
Aug 26, 2002 17.03 17.21 16.84 17.13 9,791,352 +0.10(+0.59%)
Aug 23, 2002 16.94 17.26 16.87 17.03 12,018,600 +0.10(+0.57%)
Aug 22, 2002 17.05 17.13 16.73 16.94 10,825,000 -0.11(-0.64%)
Aug 21, 2002 16.84 17.07 16.60 17.05 13,868,401 +0.36(+2.15%)
Aug 20, 2002 16.55 16.79 16.46 16.69 13,359,156 -0.02(-0.14%)
Aug 19, 2002 16.95 16.95 16.57 16.71 15,109,336 -0.16(-0.94%)
Aug 16, 2002 16.62 17.03 16.57 16.87 15,452,751 +0.25(+1.52%)
Aug 15, 2002 16.81 16.99 16.49 16.62 16,225,899 -0.17(-1.04%)
Aug 14, 2002 16.25 16.84 16.03 16.79 14,665,990 +0.55(+3.36%)
Aug 13, 2002 16.16 16.63 16.15 16.25 11,412,828 -0.18(-1.08%)
Aug 12, 2002 16.23 16.50 16.18 16.42 11,078,694 -0.09(-0.57%)
Aug 09, 2002 16.40 16.63 16.25 16.52 13,154,035 +0.09(+0.55%)
Aug 08, 2002 15.85 16.43 15.79 16.43 13,028,116 +0.59(+3.69%)
Aug 07, 2002 15.61 15.84 15.39 15.84 14,553,993 +0.37(+2.38%)
Aug 06, 2002 15.83 16.08 15.37 15.47 16,578,595 -0.16(-1.01%)
Aug 05, 2002 16.19 16.19 15.55 15.63 15,386,233 -0.56(-3.47%)
Aug 02, 2002 16.16 16.43 15.93 16.19 13,253,038 +0.05(+0.34%)
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.