Coca-Cola Company (NY: KO )

71.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.30 16.55 16.24 16.34 16,977,702 +0.04(+0.22%)
Apr 29, 2004 16.20 16.36 16.08 16.30 16,049,523 +0.08(+0.50%)
Apr 28, 2004 16.38 16.41 16.20 16.22 14,702,907 -0.16(-0.99%)
Apr 27, 2004 16.40 16.41 16.32 16.38 17,848,932 +0.01(+0.04%)
Apr 26, 2004 16.49 16.54 16.32 16.38 17,272,342 -0.12(-0.71%)
Apr 23, 2004 16.56 16.59 16.40 16.49 21,194,272 -0.13(-0.80%)
Apr 22, 2004 16.38 16.67 16.38 16.63 28,497,754 -0.22(-1.29%)
Apr 21, 2004 16.67 17.03 16.64 16.84 23,129,240 -0.05(-0.29%)
Apr 20, 2004 17.14 17.15 16.87 16.89 14,298,087 -0.23(-1.36%)
Apr 19, 2004 16.90 17.29 16.90 17.12 27,232,226 +0.35(+2.06%)
Apr 16, 2004 16.62 16.82 16.56 16.78 16,274,836 +0.24(+1.43%)
Apr 15, 2004 16.62 16.70 16.48 16.54 13,540,441 +0.00(+0.02%)
Apr 14, 2004 16.41 16.64 16.38 16.54 13,736,042 +0.10(+0.59%)
Apr 13, 2004 16.43 16.48 16.33 16.44 19,905,222 +0.01(+0.08%)
Apr 12, 2004 16.49 16.55 16.40 16.43 15,449,411 -0.13(-0.76%)
Apr 08, 2004 16.58 16.66 16.48 16.56 12,418,209 +0.05(+0.31%)
Apr 07, 2004 16.38 16.56 16.34 16.50 17,472,894 +0.07(+0.41%)
Apr 06, 2004 16.22 16.52 16.20 16.44 15,359,967 +0.09(+0.57%)
Apr 05, 2004 16.40 16.43 16.31 16.34 14,687,123 -0.11(-0.69%)
Apr 02, 2004 16.49 16.50 16.36 16.46 14,628,009 +0.11(+0.69%)
Apr 01, 2004 16.31 16.37 16.23 16.34 13,895,433 +0.09(+0.56%)
Mar 31, 2004 16.17 16.31 16.10 16.25 16,098,733 +0.02(+0.14%)
Mar 30, 2004 16.01 16.27 15.98 16.23 22,446,802 +0.27(+1.68%)
Mar 29, 2004 15.96 16.10 15.89 15.96 14,868,487 +0.20(+1.27%)
Mar 26, 2004 15.70 15.88 15.62 15.76 12,920,211 +0.01(+0.04%)
Mar 25, 2004 15.72 15.76 15.55 15.75 12,962,612 +0.09(+0.56%)
Mar 24, 2004 15.61 15.70 15.56 15.67 15,592,708 +0.12(+0.75%)
Mar 23, 2004 15.61 15.67 15.53 15.55 13,703,855 -0.04(-0.25%)
Mar 22, 2004 15.62 15.76 15.49 15.59 17,357,762 -0.17(-1.09%)
Mar 19, 2004 15.85 15.90 15.71 15.76 20,077,302 -0.08(-0.53%)
Mar 18, 2004 15.79 15.99 15.79 15.85 14,084,535 +0.05(+0.33%)
Mar 17, 2004 15.63 15.84 15.57 15.79 14,990,429 +0.23(+1.49%)
Mar 16, 2004 15.51 15.65 15.46 15.56 17,797,246 +0.15(+0.94%)
Mar 15, 2004 15.72 15.75 15.37 15.42 25,824,948 -0.24(-1.53%)
Mar 12, 2004 15.62 15.65 15.41 15.65 24,728,094 +0.09(+0.56%)
Mar 11, 2004 16.01 16.03 15.54 15.57 28,428,736 -0.56(-3.45%)
Mar 10, 2004 16.21 16.31 16.06 16.12 18,068,364 -0.09(-0.56%)
Mar 09, 2004 16.07 16.35 16.03 16.21 19,789,780 +0.10(+0.64%)
Mar 08, 2004 16.15 16.22 16.08 16.11 18,896,884 -0.08(-0.48%)
Mar 05, 2004 15.75 16.24 15.70 16.19 35,501,952 +0.41(+2.60%)
Mar 04, 2004 15.80 15.85 15.69 15.78 13,165,951 -0.10(-0.63%)
Mar 03, 2004 15.83 15.93 15.83 15.88 17,933,424 -0.05(-0.28%)
Mar 02, 2004 15.96 16.06 15.84 15.92 19,496,068 -0.11(-0.68%)
Mar 01, 2004 16.07 16.10 15.93 16.03 23,433,164 -0.11(-0.68%)
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%)
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.