Coca-Cola Company (NY: KO )

71.42 -0.33 (-0.45%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 13.13 13.20 12.97 13.06 19,660,668 -0.14(-1.05%)
Apr 29, 2003 13.04 13.25 13.04 13.20 16,195,270 +0.16(+1.24%)
Apr 28, 2003 12.88 13.11 12.85 13.04 17,074,226 +0.29(+2.31%)
Apr 25, 2003 12.95 12.97 12.69 12.74 15,871,965 -0.16(-1.23%)
Apr 24, 2003 12.91 12.96 12.69 12.90 18,158,614 -0.03(-0.23%)
Apr 23, 2003 13.02 13.09 12.83 12.93 18,657,340 -0.13(-1.01%)
Apr 22, 2003 12.90 13.07 12.83 13.06 20,815,594 +0.10(+0.75%)
Apr 21, 2003 13.11 13.19 12.90 12.96 10,905,131 -0.09(-0.72%)
Apr 17, 2003 12.90 13.13 12.61 13.06 36,052,704 +0.16(+1.25%)
Apr 16, 2003 13.14 13.48 12.77 12.90 47,173,168 -0.85(-6.18%)
Apr 15, 2003 13.74 13.85 13.57 13.75 12,091,614 +0.04(+0.28%)
Apr 14, 2003 13.39 13.73 13.39 13.71 10,284,508 +0.32(+2.36%)
Apr 11, 2003 13.49 13.56 13.35 13.39 10,789,112 -0.00(-0.02%)
Apr 10, 2003 13.53 13.54 13.35 13.39 10,295,337 -0.07(-0.55%)
Apr 09, 2003 13.57 13.79 13.39 13.47 13,920,996 -0.06(-0.43%)
Apr 08, 2003 13.56 13.59 13.45 13.53 10,713,313 +0.05(+0.36%)
Apr 07, 2003 13.75 13.79 13.45 13.48 15,769,868 -0.06(-0.48%)
Apr 04, 2003 13.61 13.77 13.30 13.54 13,780,536 +0.23(+1.70%)
Apr 03, 2003 13.40 13.43 13.24 13.32 13,212,509 -0.08(-0.60%)
Apr 02, 2003 13.30 13.49 13.25 13.40 15,992,933 +0.34(+2.62%)
Apr 01, 2003 13.09 13.12 12.89 13.05 21,451,996 -0.03(-0.22%)
Mar 31, 2003 13.03 13.15 12.84 13.08 18,492,438 -0.08(-0.61%)
Mar 28, 2003 13.21 13.28 13.07 13.16 11,868,858 -0.04(-0.32%)
Mar 27, 2003 13.08 13.33 12.97 13.21 13,149,395 +0.04(+0.32%)
Mar 26, 2003 13.27 13.27 13.14 13.16 15,306,413 -0.09(-0.66%)
Mar 25, 2003 13.22 13.31 13.11 13.25 15,655,087 +0.03(+0.22%)
Mar 24, 2003 13.51 13.57 13.18 13.22 15,313,528 -0.43(-3.17%)
Mar 21, 2003 13.56 13.67 13.35 13.66 21,159,938 +0.23(+1.73%)
Mar 20, 2003 13.51 13.53 13.24 13.42 14,657,636 -0.09(-0.67%)
Mar 19, 2003 13.24 13.53 13.17 13.51 19,955,200 +0.27(+2.05%)
Mar 18, 2003 13.26 13.26 13.03 13.24 20,044,304 -0.01(-0.05%)
Mar 17, 2003 12.90 13.25 12.83 13.25 21,864,404 +0.35(+2.73%)
Mar 14, 2003 12.82 12.93 12.75 12.90 20,744,436 +0.15(+1.14%)
Mar 13, 2003 12.47 12.75 12.44 12.75 25,135,200 +0.45(+3.68%)
Mar 12, 2003 12.12 12.36 12.11 12.30 26,517,832 +0.13(+1.04%)
Mar 11, 2003 11.99 12.35 11.99 12.17 18,853,178 +0.19(+1.59%)
Mar 10, 2003 12.09 12.15 11.96 11.98 17,442,084 -0.20(-1.67%)
Mar 07, 2003 12.01 12.23 12.01 12.19 21,892,866 +0.05(+0.40%)
Mar 06, 2003 12.14 12.20 12.02 12.14 22,557,112 +0.00(+0.00%)
Mar 05, 2003 12.10 12.40 11.96 12.14 37,000,344 -0.27(-2.14%)
Mar 04, 2003 12.68 12.68 12.38 12.40 19,812,266 -0.27(-2.14%)
Mar 03, 2003 12.98 13.07 12.67 12.67 18,428,086 -0.33(-2.51%)
Feb 28, 2003 13.01 13.14 12.91 13.00 13,799,717 -0.01(-0.10%)
Feb 27, 2003 12.88 13.13 12.84 13.01 14,469,841 +0.17(+1.36%)
Feb 26, 2003 13.03 13.03 12.77 12.84 14,501,707 -0.21(-1.63%)
Feb 25, 2003 12.83 13.07 12.77 13.05 17,524,688 +0.18(+1.41%)
Feb 24, 2003 13.13 13.13 12.87 12.87 12,979,234 -0.27(-2.02%)
Feb 21, 2003 13.03 13.15 12.93 13.14 17,476,424 +0.19(+1.47%)
Feb 20, 2003 13.08 13.19 12.94 12.95 13,782,083 -0.20(-1.52%)
Feb 19, 2003 13.31 13.31 13.03 13.15 10,894,612 -0.14(-1.05%)
Feb 18, 2003 13.24 13.42 13.14 13.28 15,437,900 +0.10(+0.74%)
Feb 14, 2003 12.98 13.25 12.90 13.19 16,719,055 +0.27(+2.05%)
Feb 13, 2003 12.86 13.02 12.70 12.92 16,939,336 +0.08(+0.60%)
Feb 12, 2003 12.73 13.01 12.71 12.84 28,756,218 +0.24(+1.90%)
Feb 11, 2003 12.90 12.96 12.56 12.61 23,249,202 -0.34(-2.65%)
Feb 10, 2003 12.83 13.02 12.72 12.95 14,007,623 +0.17(+1.34%)
Feb 07, 2003 12.96 13.01 12.77 12.78 14,721,060 -0.12(-0.95%)
Feb 06, 2003 12.95 13.03 12.82 12.90 15,552,991 -0.05(-0.35%)
Feb 05, 2003 13.11 13.17 12.88 12.95 18,457,478 -0.09(-0.69%)
Feb 04, 2003 12.93 13.11 12.83 13.04 19,419,658 +0.06(+0.45%)
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.