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 (%)
Feb 27, 2004 15.87 16.27 15.71 16.14 21,943,870 +0.04(+0.26%)
Feb 26, 2004 16.04 16.14 15.98 16.10 15,202,433 +0.06(+0.36%)
Feb 25, 2004 16.03 16.17 16.02 16.04 15,989,172 -0.04(-0.26%)
Feb 24, 2004 16.23 16.30 16.01 16.08 22,559,768 -0.18(-1.11%)
Feb 23, 2004 16.33 16.51 16.24 16.27 17,516,842 -0.19(-1.18%)
Feb 20, 2004 16.30 16.47 16.21 16.46 22,693,160 -0.02(-0.12%)
Feb 19, 2004 16.53 16.60 16.43 16.48 15,008,689 -0.08(-0.47%)
Feb 18, 2004 16.52 16.59 16.45 16.56 11,428,442 +0.03(+0.20%)
Feb 17, 2004 16.58 16.60 16.45 16.52 11,593,093 +0.00(+0.00%)
Feb 13, 2004 16.80 16.80 16.49 16.52 13,256,014 -0.13(-0.78%)
Feb 12, 2004 16.58 16.70 16.57 16.65 10,767,668 -0.08(-0.50%)
Feb 11, 2004 16.67 16.78 16.51 16.74 18,529,822 -0.12(-0.71%)
Feb 10, 2004 16.91 16.93 16.77 16.86 16,106,161 -0.07(-0.44%)
Feb 09, 2004 16.51 17.05 16.51 16.93 17,921,354 +0.46(+2.77%)
Feb 06, 2004 16.24 16.48 16.23 16.48 15,634,180 +0.20(+1.21%)
Feb 05, 2004 16.03 16.34 16.02 16.28 15,808,736 +0.20(+1.27%)
Feb 04, 2004 15.97 16.15 15.96 16.07 14,096,605 -0.03(-0.16%)
Feb 03, 2004 15.98 16.16 15.94 16.10 11,992,343 +0.07(+0.44%)
Feb 02, 2004 15.83 16.15 15.81 16.03 13,301,510 +0.12(+0.75%)
Jan 30, 2004 15.86 15.96 15.72 15.91 19,185,954 -0.11(-0.71%)
Jan 29, 2004 15.91 16.20 15.86 16.02 13,798,251 +0.06(+0.40%)
Jan 28, 2004 16.09 16.25 15.88 15.96 15,502,335 -0.19(-1.20%)
Jan 27, 2004 16.17 16.34 16.15 16.15 13,183,592 -0.06(-0.40%)
Jan 26, 2004 16.12 16.28 16.10 16.22 13,056,080 +0.05(+0.30%)
Jan 23, 2004 15.96 16.20 15.95 16.17 17,354,358 +0.23(+1.44%)
Jan 22, 2004 16.00 16.06 15.84 15.94 17,236,750 -0.15(-0.90%)
Jan 21, 2004 16.10 16.15 16.05 16.08 12,364,666 -0.05(-0.30%)
Jan 20, 2004 16.06 16.17 16.04 16.13 13,582,223 +0.02(+0.10%)
Jan 16, 2004 16.07 16.16 16.02 16.12 12,817,459 +0.05(+0.30%)
Jan 15, 2004 15.96 16.09 15.89 16.07 15,459,624 -0.02(-0.14%)
Jan 14, 2004 16.06 16.11 16.03 16.09 11,706,988 +0.03(+0.18%)
Jan 13, 2004 16.08 16.22 16.02 16.06 13,781,848 -0.10(-0.60%)
Jan 12, 2004 15.99 16.17 15.98 16.16 14,243,615 +0.14(+0.85%)
Jan 09, 2004 16.19 16.42 16.02 16.02 20,314,994 -0.17(-1.06%)
Jan 08, 2004 16.09 16.21 16.05 16.19 14,036,872 +0.08(+0.48%)
Jan 07, 2004 16.22 16.23 16.06 16.12 15,850,518 -0.10(-0.64%)
Jan 06, 2004 16.23 16.27 16.19 16.22 12,725,229 -0.07(-0.42%)
Jan 05, 2004 16.27 16.35 16.17 16.29 15,072,755 +0.02(+0.12%)
Jan 02, 2004 16.41 16.48 16.16 16.27 11,157,633 -0.13(-0.79%)
Dec 31, 2003 16.32 16.42 16.28 16.40 10,793,047 +0.07(+0.46%)
Dec 30, 2003 16.16 16.42 16.14 16.32 11,015,884 +0.12(+0.72%)
Dec 29, 2003 16.12 16.21 16.08 16.21 10,989,267 +0.06(+0.40%)
Dec 26, 2003 16.14 16.18 16.11 16.14 3,323,056 +0.02(+0.12%)
Dec 24, 2003 16.16 16.19 16.10 16.12 5,170,746 -0.09(-0.54%)
Dec 23, 2003 16.20 16.27 16.13 16.21 11,405,229 +0.00(+0.02%)
Dec 22, 2003 16.17 16.21 16.07 16.21 14,735,714 +0.02(+0.12%)
Dec 19, 2003 16.16 16.22 16.08 16.19 21,858,140 +0.05(+0.32%)
Dec 18, 2003 16.15 16.22 15.96 16.14 23,130,478 -0.07(-0.46%)
Dec 17, 2003 16.33 16.39 16.13 16.21 17,274,818 -0.16(-1.01%)
Dec 16, 2003 16.15 16.45 16.09 16.38 26,605,496 +0.29(+1.79%)
Dec 15, 2003 16.09 16.11 16.01 16.09 25,274,664 +0.14(+0.85%)
Dec 12, 2003 15.67 16.00 15.59 15.95 21,494,174 +0.32(+2.03%)
Dec 11, 2003 15.55 15.71 15.47 15.64 16,250,077 +0.06(+0.41%)
Dec 10, 2003 15.40 15.64 15.40 15.57 16,091,615 +0.14(+0.90%)
Dec 09, 2003 15.33 15.51 15.33 15.43 16,051,380 +0.00(+0.02%)
Dec 08, 2003 15.11 15.49 15.06 15.43 22,432,564 +0.28(+1.83%)
Dec 05, 2003 15.14 15.19 15.02 15.15 13,842,199 -0.09(-0.57%)
Dec 04, 2003 15.27 15.31 15.16 15.24 13,754,303 -0.08(-0.51%)
Dec 03, 2003 15.19 15.41 15.19 15.32 16,987,296 +0.13(+0.83%)
Dec 02, 2003 15.16 15.21 15.04 15.19 14,756,759 -0.00(-0.02%)
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.