Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 19.27 19.61 18.89 19.43 15,280,125 +0.16(+0.83%)
Oct 30, 2000 18.97 19.47 18.95 19.27 16,359,845 +0.30(+1.60%)
Oct 27, 2000 18.89 19.09 18.55 18.97 11,750,142 +0.08(+0.43%)
Oct 26, 2000 18.65 19.09 18.16 18.89 14,536,906 +0.24(+1.29%)
Oct 25, 2000 18.07 18.81 17.90 18.65 14,535,041 +0.58(+3.23%)
Oct 24, 2000 17.80 18.08 17.52 18.07 9,854,497 +0.26(+1.48%)
Oct 23, 2000 17.64 18.00 17.34 17.80 11,011,273 +0.16(+0.91%)
Oct 20, 2000 17.94 17.94 17.30 17.64 22,780,990 -0.75(-4.06%)
Oct 19, 2000 18.49 18.49 18.07 18.39 9,022,414 -0.34(-1.82%)
Oct 18, 2000 18.65 18.95 18.28 18.73 11,419,236 +0.08(+0.43%)
Oct 17, 2000 18.87 18.97 18.34 18.65 9,438,456 -0.22(-1.18%)
Oct 16, 2000 18.41 19.07 18.34 18.87 10,972,434 +0.46(+2.52%)
Oct 13, 2000 18.43 18.57 18.15 18.41 11,371,075 -0.02(-0.10%)
Oct 12, 2000 18.85 18.91 18.15 18.43 13,298,413 -0.42(-2.24%)
Oct 11, 2000 18.73 19.17 18.59 18.85 12,282,700 +0.12(+0.64%)
Oct 10, 2000 18.61 19.09 18.36 18.73 9,757,866 +0.12(+0.66%)
Oct 09, 2000 18.81 18.93 18.61 18.61 6,339,117 -0.20(-1.08%)
Oct 06, 2000 19.03 19.05 18.59 18.81 14,956,365 -0.22(-1.17%)
Oct 05, 2000 18.44 19.11 18.44 19.03 16,476,361 +0.61(+3.28%)
Oct 04, 2000 18.12 18.43 18.02 18.43 12,878,333 +0.30(+1.67%)
Oct 03, 2000 18.34 18.47 18.07 18.12 11,467,085 -0.22(-1.21%)
Oct 02, 2000 17.78 18.34 17.78 18.34 14,797,592 +0.60(+3.39%)
Sep 29, 2000 17.84 18.23 17.70 17.74 18,586,708 -0.10(-0.56%)
Sep 28, 2000 17.90 17.90 17.42 17.84 12,988,635 -0.06(-0.34%)
Sep 27, 2000 17.68 17.98 17.38 17.90 16,192,372 +0.22(+1.26%)
Sep 26, 2000 17.24 17.74 17.14 17.68 15,962,135 +0.44(+2.58%)
Sep 25, 2000 17.02 17.46 16.94 17.24 12,569,175 +0.22(+1.29%)
Sep 22, 2000 16.38 17.04 16.38 17.02 25,406,804 +1.07(+6.70%)
Sep 21, 2000 16.17 16.35 15.83 15.95 15,925,782 -0.22(-1.37%)
Sep 20, 2000 16.96 16.96 15.91 16.17 22,831,014 -0.85(-4.97%)
Sep 19, 2000 17.10 17.22 16.76 17.02 11,863,241 -0.08(-0.47%)
Sep 18, 2000 16.35 17.22 16.33 17.10 13,626,213 +0.75(+4.57%)
Sep 15, 2000 16.41 16.78 16.25 16.35 19,235,472 -0.06(-0.37%)
Sep 14, 2000 16.70 16.70 16.07 16.41 17,372,762 -0.48(-2.86%)
Sep 13, 2000 17.22 17.28 16.76 16.90 10,859,335 -0.32(-1.87%)
Sep 12, 2000 17.06 17.34 16.80 17.22 12,820,851 +0.16(+0.94%)
Sep 11, 2000 17.56 17.60 16.84 17.06 12,194,459 -0.50(-2.86%)
Sep 08, 2000 17.38 17.76 17.32 17.56 8,173,553 +0.18(+1.04%)
Sep 07, 2000 17.48 17.56 17.14 17.38 11,602,555 -0.10(-0.57%)
Sep 06, 2000 17.68 17.68 17.40 17.48 15,320,828 -0.64(-3.55%)
Sep 05, 2000 17.46 18.36 17.22 18.12 17,438,010 +0.66(+3.80%)
Sep 01, 2000 17.18 17.54 17.18 17.46 15,629,364 +0.52(+3.06%)
Aug 31, 2000 17.44 17.44 16.57 16.94 25,052,594 -0.52(-2.97%)
Aug 30, 2000 18.02 18.02 17.32 17.46 14,603,398 -0.66(-3.66%)
Aug 29, 2000 18.31 18.31 18.04 18.12 9,232,454 -0.22(-1.21%)
Aug 28, 2000 18.25 18.59 18.25 18.34 19,619,820 +0.32(+1.79%)
Aug 25, 2000 18.49 18.49 17.70 18.02 21,599,358 -0.62(-3.35%)
Aug 24, 2000 18.92 18.99 18.63 18.65 7,192,950 -0.28(-1.46%)
Aug 23, 2000 18.67 19.05 18.65 18.92 10,892,892 +0.26(+1.38%)
Aug 22, 2000 19.25 19.29 18.67 18.67 6,595,453 -0.58(-3.03%)
Aug 21, 2000 19.29 19.29 19.03 19.25 8,922,676 -0.16(-0.83%)
Aug 18, 2000 19.21 19.41 19.15 19.41 8,207,109 +0.20(+1.04%)
Aug 17, 2000 19.51 19.51 19.17 19.21 9,075,546 -0.32(-1.65%)
Aug 16, 2000 19.75 19.75 19.15 19.53 18,230,012 -0.42(-2.11%)
Aug 15, 2000 20.13 20.13 19.84 19.95 6,841,847 -0.34(-1.68%)
Aug 14, 2000 20.03 20.36 20.03 20.30 8,287,583 +0.26(+1.30%)
Aug 11, 2000 19.63 20.20 19.63 20.03 9,582,936 +0.40(+2.05%)
Aug 10, 2000 19.33 19.87 19.33 19.63 9,668,071 +0.38(+1.99%)
Aug 09, 2000 19.45 19.45 19.21 19.25 11,058,501 -0.36(-1.85%)
Aug 08, 2000 19.75 20.08 19.47 19.61 9,545,961 -0.14(-0.72%)
Aug 07, 2000 19.87 19.87 19.67 19.75 6,626,835 -0.24(-1.21%)
Aug 04, 2000 20.16 20.16 19.67 20.00 9,337,475 -0.28(-1.38%)
Aug 03, 2000 20.26 20.52 19.97 20.28 10,348,216 +0.02(+0.10%)
Aug 02, 2000 20.28 20.30 20.03 20.26 10,352,566 -0.02(-0.10%)
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.