Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.47 13.54 13.43 13.46 15,168,737 -0.00(-0.02%)
Dec 30, 2004 13.41 13.55 13.36 13.46 15,436,044 +0.03(+0.22%)
Dec 29, 2004 13.49 13.49 13.35 13.43 16,000,049 -0.09(-0.69%)
Dec 28, 2004 13.49 13.54 13.42 13.53 16,148,862 +0.06(+0.48%)
Dec 27, 2004 13.40 13.53 13.40 13.46 13,613,778 +0.05(+0.34%)
Dec 23, 2004 13.41 13.51 13.36 13.42 13,662,042 -0.02(-0.17%)
Dec 22, 2004 13.26 13.51 13.25 13.44 22,281,760 +0.19(+1.41%)
Dec 21, 2004 13.24 13.30 13.19 13.25 22,226,072 +0.02(+0.12%)
Dec 20, 2004 13.32 13.32 13.19 13.24 18,186,150 +0.00(+0.00%)
Dec 17, 2004 13.25 13.35 13.24 13.24 34,701,940 -0.06(-0.44%)
Dec 16, 2004 13.41 13.44 13.24 13.29 20,562,520 -0.11(-0.82%)
Dec 15, 2004 13.40 13.43 13.26 13.40 19,747,604 +0.05(+0.41%)
Dec 14, 2004 13.21 13.38 13.18 13.35 22,160,792 +0.14(+1.08%)
Dec 13, 2004 13.12 13.22 13.01 13.21 20,778,778 +0.11(+0.81%)
Dec 10, 2004 13.01 13.17 13.01 13.10 16,675,741 -0.09(-0.69%)
Dec 09, 2004 12.97 13.23 12.95 13.19 24,310,694 +0.14(+1.04%)
Dec 08, 2004 13.05 13.09 12.98 13.05 18,598,866 +0.07(+0.57%)
Dec 07, 2004 13.05 13.09 12.97 12.98 17,949,162 -0.07(-0.57%)
Dec 06, 2004 13.18 13.19 13.01 13.05 18,347,338 -0.10(-0.79%)
Dec 03, 2004 13.09 13.33 13.09 13.16 31,810,756 +0.09(+0.72%)
Dec 02, 2004 12.85 13.09 12.83 13.06 38,828,180 +0.21(+1.63%)
Dec 01, 2004 12.75 12.85 12.70 12.85 30,968,924 +0.15(+1.17%)
Nov 30, 2004 12.78 12.84 12.67 12.71 25,342,796 -0.13(-1.01%)
Nov 29, 2004 12.93 12.93 12.72 12.84 21,141,376 -0.05(-0.38%)
Nov 26, 2004 12.83 12.91 12.83 12.88 10,015,964 +0.02(+0.15%)
Nov 24, 2004 12.86 12.87 12.80 12.86 18,398,386 +0.03(+0.23%)
Nov 23, 2004 12.86 12.88 12.73 12.84 24,464,148 -0.05(-0.40%)
Nov 22, 2004 12.90 12.90 12.76 12.89 22,834,938 +0.05(+0.35%)
Nov 19, 2004 12.99 13.05 12.84 12.84 28,201,184 -0.18(-1.37%)
Nov 18, 2004 13.08 13.09 12.95 13.02 19,535,368 +0.00(+0.00%)
Nov 17, 2004 13.03 13.18 12.90 13.02 21,906,170 +0.01(+0.07%)
Nov 16, 2004 13.12 13.25 12.98 13.01 22,223,596 -0.11(-0.81%)
Nov 15, 2004 13.16 13.19 13.06 13.12 20,987,612 -0.07(-0.52%)
Nov 12, 2004 13.16 13.19 12.96 13.18 35,592,344 -0.05(-0.42%)
Nov 11, 2004 12.98 13.28 12.72 13.24 58,026,012 -0.07(-0.51%)
Nov 10, 2004 13.41 13.41 13.26 13.31 15,549,588 -0.02(-0.17%)
Nov 09, 2004 13.40 13.43 13.32 13.33 15,802,972 -0.01(-0.10%)
Nov 08, 2004 13.43 13.45 13.31 13.34 15,658,181 -0.04(-0.29%)
Nov 05, 2004 13.47 13.49 13.30 13.38 19,001,682 +0.01(+0.10%)
Nov 04, 2004 13.25 13.41 13.23 13.37 27,665,024 +0.16(+1.25%)
Nov 03, 2004 13.18 13.28 13.12 13.20 21,306,894 +0.06(+0.49%)
Nov 02, 2004 12.93 13.33 12.93 13.14 18,571,330 +0.04(+0.30%)
Nov 01, 2004 13.16 13.18 13.03 13.10 18,020,320 -0.04(-0.32%)
Oct 29, 2004 13.22 13.22 13.09 13.14 26,023,128 +0.05(+0.42%)
Oct 28, 2004 13.04 13.17 12.93 13.09 19,067,890 +0.02(+0.15%)
Oct 27, 2004 12.65 13.07 12.58 13.07 27,755,364 +0.37(+2.87%)
Oct 26, 2004 12.52 12.77 12.38 12.70 25,857,918 +0.21(+1.68%)
Oct 25, 2004 12.61 12.62 12.41 12.49 22,326,312 -0.08(-0.64%)
Oct 22, 2004 12.93 13.01 12.52 12.57 34,196,716 -0.19(-1.47%)
Oct 21, 2004 12.70 12.77 12.65 12.76 18,444,794 +0.01(+0.08%)
Oct 20, 2004 12.70 12.77 12.69 12.75 17,074,846 +0.02(+0.18%)
Oct 19, 2004 12.85 12.85 12.67 12.73 23,654,802 +0.05(+0.36%)
Oct 18, 2004 12.64 12.71 12.61 12.68 16,131,537 +0.01(+0.10%)
Oct 15, 2004 12.76 12.76 12.63 12.67 22,571,652 +0.02(+0.13%)
Oct 14, 2004 12.77 12.85 12.65 12.65 15,907,853 -0.08(-0.61%)
Oct 13, 2004 12.86 12.89 12.69 12.73 18,909,486 -0.13(-0.98%)
Oct 12, 2004 12.82 12.88 12.79 12.86 18,269,374 -0.07(-0.57%)
Oct 11, 2004 12.97 12.98 12.87 12.93 11,910,006 +0.00(+0.02%)
Oct 08, 2004 12.95 13.02 12.90 12.93 21,500,260 -0.04(-0.30%)
Oct 07, 2004 13.24 13.24 12.96 12.97 12,743,484 -0.25(-1.91%)
Oct 06, 2004 13.12 13.22 13.07 13.22 19,370,776 +0.08(+0.64%)
Oct 05, 2004 13.17 13.30 13.12 13.14 23,815,372 -0.04(-0.27%)
Oct 04, 2004 13.04 13.22 13.04 13.17 20,836,632 +0.14(+1.09%)
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.