Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.87 15.00 14.79 15.00 17,352,672 +0.13(+0.87%)
Oct 30, 2003 14.82 14.91 14.72 14.87 13,535,504 +0.05(+0.33%)
Oct 29, 2003 14.67 14.94 14.67 14.82 18,717,670 +0.15(+1.04%)
Oct 28, 2003 14.76 14.76 14.47 14.67 14,851,929 +0.06(+0.42%)
Oct 27, 2003 14.67 14.72 14.58 14.61 9,253,954 -0.07(-0.46%)
Oct 24, 2003 14.56 14.67 14.49 14.67 10,915,650 -0.04(-0.26%)
Oct 23, 2003 14.62 14.74 14.55 14.71 11,406,022 +0.06(+0.44%)
Oct 22, 2003 14.67 14.81 14.59 14.65 12,405,947 -0.15(-1.03%)
Oct 21, 2003 14.83 14.86 14.74 14.80 15,058,597 +0.06(+0.39%)
Oct 20, 2003 14.61 14.76 14.53 14.74 13,216,221 +0.18(+1.24%)
Oct 17, 2003 14.61 14.63 14.45 14.56 17,147,550 +0.02(+0.11%)
Oct 16, 2003 14.39 14.55 14.38 14.55 20,118,246 -0.03(-0.22%)
Oct 15, 2003 14.59 14.71 14.55 14.58 26,810,818 +0.18(+1.23%)
Oct 14, 2003 14.22 14.46 14.17 14.40 13,025,641 +0.13(+0.93%)
Oct 13, 2003 14.24 14.30 14.16 14.27 10,581,516 +0.10(+0.71%)
Oct 10, 2003 14.15 14.25 14.13 14.17 10,827,785 -0.03(-0.23%)
Oct 09, 2003 14.38 14.38 14.14 14.20 15,820,298 -0.10(-0.70%)
Oct 08, 2003 14.35 14.38 14.21 14.30 10,729,092 -0.14(-0.94%)
Oct 07, 2003 14.31 14.47 14.27 14.44 14,769,633 +0.08(+0.56%)
Oct 06, 2003 14.29 14.40 14.25 14.35 10,311,115 +0.12(+0.84%)
Oct 03, 2003 14.59 14.69 14.17 14.23 15,334,876 -0.07(-0.47%)
Oct 02, 2003 14.21 14.33 14.12 14.30 13,680,605 +0.12(+0.82%)
Oct 01, 2003 13.90 14.19 13.90 14.19 20,052,348 +0.30(+2.16%)
Sep 30, 2003 13.88 14.02 13.77 13.89 15,916,516 -0.04(-0.26%)
Sep 29, 2003 13.90 14.06 13.85 13.92 14,818,825 +0.01(+0.09%)
Sep 26, 2003 13.90 13.99 13.86 13.91 14,488,404 -0.01(-0.05%)
Sep 25, 2003 13.89 14.03 13.86 13.91 14,880,083 +0.02(+0.14%)
Sep 24, 2003 14.08 14.09 13.83 13.90 17,519,120 -0.14(-0.99%)
Sep 23, 2003 14.06 14.11 13.94 14.03 16,860,752 +0.06(+0.42%)
Sep 22, 2003 13.96 14.09 13.80 13.98 16,939,646 +0.02(+0.14%)
Sep 19, 2003 14.09 14.10 13.93 13.96 17,265,426 -0.14(-0.96%)
Sep 18, 2003 14.03 14.22 14.00 14.09 15,997,883 +0.19(+1.37%)
Sep 17, 2003 13.87 14.01 13.81 13.90 14,599,782 +0.03(+0.21%)
Sep 16, 2003 13.92 13.94 13.75 13.87 29,287,428 -0.19(-1.33%)
Sep 15, 2003 14.22 14.22 14.05 14.06 16,581,380 -0.16(-1.11%)
Sep 12, 2003 14.26 14.29 14.12 14.22 15,768,012 -0.16(-1.10%)
Sep 11, 2003 14.59 14.60 14.35 14.38 17,823,862 -0.15(-1.05%)
Sep 10, 2003 14.39 14.63 14.38 14.53 17,769,100 +0.19(+1.35%)
Sep 09, 2003 14.23 14.48 14.23 14.34 13,274,385 +0.03(+0.18%)
Sep 08, 2003 14.35 14.37 14.25 14.31 10,199,428 +0.04(+0.27%)
Sep 05, 2003 14.38 14.48 14.21 14.27 11,871,643 -0.11(-0.79%)
Sep 04, 2003 14.19 14.41 14.16 14.38 17,523,760 +0.26(+1.81%)
Sep 03, 2003 14.15 14.25 14.06 14.13 20,693,698 -0.02(-0.16%)
Sep 02, 2003 14.04 14.17 13.92 14.15 19,113,988 +0.08(+0.60%)
Aug 29, 2003 14.12 14.17 14.03 14.07 11,927,951 -0.10(-0.71%)
Aug 28, 2003 14.13 14.21 14.09 14.17 11,153,256 -0.04(-0.30%)
Aug 27, 2003 14.30 14.30 14.14 14.21 9,600,772 -0.09(-0.61%)
Aug 26, 2003 14.17 14.38 14.11 14.30 11,578,657 +0.05(+0.36%)
Aug 25, 2003 14.04 14.24 13.99 14.24 10,369,279 +0.26(+1.83%)
Aug 22, 2003 14.14 14.24 13.96 13.99 14,047,224 -0.11(-0.76%)
Aug 21, 2003 14.20 14.28 14.05 14.10 13,229,834 -0.09(-0.64%)
Aug 20, 2003 14.22 14.23 14.11 14.19 11,267,418 -0.13(-0.93%)
Aug 19, 2003 14.45 14.50 14.20 14.32 12,839,393 -0.18(-1.25%)
Aug 18, 2003 14.55 14.58 14.47 14.50 9,417,308 -0.05(-0.33%)
Aug 15, 2003 14.58 14.58 14.48 14.55 7,182,325 -0.02(-0.11%)
Aug 14, 2003 14.45 14.60 14.37 14.56 11,199,663 +0.18(+1.24%)
Aug 13, 2003 14.46 14.46 14.29 14.39 11,798,010 -0.05(-0.31%)
Aug 12, 2003 14.49 14.49 14.29 14.43 11,609,905 +0.01(+0.07%)
Aug 11, 2003 14.48 14.50 14.33 14.42 8,723,671 -0.07(-0.51%)
Aug 08, 2003 14.51 14.54 14.42 14.50 9,880,145 +0.02(+0.16%)
Aug 07, 2003 14.32 14.53 14.28 14.47 11,762,121 +0.22(+1.54%)
Aug 06, 2003 14.27 14.38 14.19 14.25 13,579,437 -0.08(-0.59%)
Aug 05, 2003 14.50 14.51 14.31 14.34 12,804,742 -0.17(-1.18%)
Aug 04, 2003 14.38 14.57 14.30 14.51 10,822,525 +0.05(+0.31%)
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.