Coca-Cola Company (NY: KO )

71.64 +1.02 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.21 13.21 13.09 13.14 26,032,620 +0.05(+0.42%)
Oct 28, 2004 13.03 13.17 12.92 13.08 19,074,844 +0.02(+0.15%)
Oct 27, 2004 12.64 13.06 12.58 13.06 27,765,486 +0.37(+2.88%)
Oct 26, 2004 12.52 12.76 12.38 12.70 25,867,348 +0.21(+1.68%)
Oct 25, 2004 12.61 12.61 12.41 12.49 22,334,454 -0.08(-0.64%)
Oct 22, 2004 12.92 13.01 12.52 12.57 34,209,188 -0.19(-1.47%)
Oct 21, 2004 12.70 12.77 12.65 12.76 18,451,520 +0.01(+0.08%)
Oct 20, 2004 12.69 12.76 12.69 12.75 17,081,072 +0.02(+0.18%)
Oct 19, 2004 12.84 12.84 12.67 12.72 23,663,430 +0.05(+0.36%)
Oct 18, 2004 12.63 12.70 12.60 12.68 16,137,420 +0.01(+0.10%)
Oct 15, 2004 12.76 12.76 12.62 12.67 22,579,884 +0.02(+0.13%)
Oct 14, 2004 12.76 12.85 12.65 12.65 15,913,655 -0.08(-0.61%)
Oct 13, 2004 12.85 12.89 12.68 12.73 18,916,382 -0.13(-0.98%)
Oct 12, 2004 12.81 12.88 12.79 12.85 18,276,036 -0.07(-0.57%)
Oct 11, 2004 12.96 12.98 12.86 12.93 11,914,350 +0.00(+0.03%)
Oct 08, 2004 12.94 13.02 12.90 12.92 21,508,100 -0.04(-0.30%)
Oct 07, 2004 13.23 13.23 12.96 12.96 12,748,132 -0.25(-1.91%)
Oct 06, 2004 13.11 13.21 13.07 13.21 19,377,842 +0.08(+0.64%)
Oct 05, 2004 13.17 13.29 13.11 13.13 23,824,058 -0.04(-0.27%)
Oct 04, 2004 13.04 13.21 13.04 13.17 20,844,232 +0.14(+1.09%)
Oct 01, 2004 13.08 13.17 13.01 13.02 24,131,078 +0.08(+0.65%)
Sep 30, 2004 12.98 13.05 12.90 12.94 19,396,102 +0.01(+0.10%)
Sep 29, 2004 12.86 12.96 12.81 12.93 20,734,362 +0.01(+0.05%)
Sep 28, 2004 12.86 12.94 12.83 12.92 21,381,826 +0.12(+0.91%)
Sep 27, 2004 12.68 12.92 12.68 12.80 27,399,352 -0.12(-0.90%)
Sep 24, 2004 12.93 12.96 12.84 12.92 23,106,646 -0.01(-0.08%)
Sep 23, 2004 13.06 13.13 12.93 12.93 23,514,252 -0.13(-0.99%)
Sep 22, 2004 13.17 13.23 13.05 13.06 31,169,322 -0.10(-0.76%)
Sep 21, 2004 13.13 13.24 13.04 13.16 24,007,588 +0.09(+0.72%)
Sep 20, 2004 13.05 13.08 12.96 13.07 22,820,672 +0.05(+0.35%)
Sep 17, 2004 12.91 13.11 12.91 13.02 37,279,696 +0.08(+0.65%)
Sep 16, 2004 13.32 13.36 12.91 12.94 67,004,600 -0.36(-2.72%)
Sep 15, 2004 13.19 13.32 13.05 13.30 95,024,800 -0.55(-3.99%)
Sep 14, 2004 13.75 13.96 13.75 13.85 28,548,510 +0.02(+0.16%)
Sep 13, 2004 13.83 13.88 13.73 13.83 28,336,196 -0.05(-0.37%)
Sep 10, 2004 13.91 13.96 13.79 13.88 31,345,734 -0.18(-1.26%)
Sep 09, 2004 13.99 14.10 13.90 14.06 28,123,574 +0.02(+0.14%)
Sep 08, 2004 14.65 14.65 14.02 14.04 35,962,484 -0.71(-4.82%)
Sep 07, 2004 14.77 14.80 14.59 14.75 13,138,406 +0.05(+0.35%)
Sep 03, 2004 14.68 14.82 14.67 14.70 15,229,978 +0.03(+0.22%)
Sep 02, 2004 14.42 14.69 14.39 14.67 16,569,476 +0.24(+1.68%)
Sep 01, 2004 14.48 14.49 14.31 14.42 10,950,271 -0.02(-0.16%)
Aug 31, 2004 14.34 14.45 14.22 14.45 10,879,087 +0.12(+0.81%)
Aug 30, 2004 14.38 14.43 14.33 14.33 8,182,759 -0.12(-0.83%)
Aug 27, 2004 14.39 14.50 14.38 14.45 8,424,785 +0.08(+0.58%)
Aug 26, 2004 14.33 14.43 14.27 14.37 8,731,495 +0.04(+0.27%)
Aug 25, 2004 14.21 14.36 14.12 14.33 15,063,779 +0.10(+0.73%)
Aug 24, 2004 14.38 14.38 14.21 14.22 15,009,927 -0.10(-0.72%)
Aug 23, 2004 14.29 14.45 14.22 14.33 13,568,605 +0.04(+0.29%)
Aug 20, 2004 14.18 14.28 14.07 14.28 14,873,749 +0.06(+0.43%)
Aug 19, 2004 14.33 14.39 14.10 14.22 16,270,194 -0.18(-1.23%)
Aug 18, 2004 14.35 14.41 14.27 14.40 13,840,652 +0.08(+0.54%)
Aug 17, 2004 14.38 14.48 14.29 14.32 12,722,134 -0.06(-0.43%)
Aug 16, 2004 14.38 14.43 14.26 14.38 14,034,706 +0.05(+0.34%)
Aug 13, 2004 14.16 14.35 14.12 14.34 13,765,135 +0.17(+1.21%)
Aug 12, 2004 14.36 14.42 14.15 14.16 17,494,250 -0.20(-1.37%)
Aug 11, 2004 14.04 14.42 13.97 14.36 21,507,482 +0.32(+2.28%)
Aug 10, 2004 13.97 14.05 13.91 14.04 16,222,531 +0.08(+0.56%)
Aug 09, 2004 14.06 14.11 13.94 13.96 14,205,547 -0.09(-0.64%)
Aug 06, 2004 14.13 14.18 13.97 14.06 26,528,742 -0.11(-0.80%)
Aug 05, 2004 14.28 14.37 14.14 14.17 23,606,172 -0.11(-0.79%)
Aug 04, 2004 14.17 14.38 14.16 14.28 15,927,272 +0.03(+0.20%)
Aug 03, 2004 14.31 14.34 14.18 14.25 18,990,042 -0.03(-0.23%)
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.