Coca-Cola Company (NY: KO )

71.64 +1.02 (+1.44%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.10 15.24 14.83 15.02 18,337,626 -0.12(-0.79%)
Oct 30, 2002 14.93 15.21 14.90 15.14 15,912,417 +0.15(+1.01%)
Oct 29, 2002 14.78 14.99 14.55 14.99 17,903,094 +0.15(+0.98%)
Oct 28, 2002 15.18 15.18 14.76 14.84 14,897,270 -0.34(-2.21%)
Oct 25, 2002 15.16 15.23 14.98 15.18 14,498,640 +0.03(+0.17%)
Oct 24, 2002 15.54 15.57 15.03 15.15 16,135,873 -0.34(-2.19%)
Oct 23, 2002 15.47 15.57 15.26 15.49 16,714,630 +0.02(+0.13%)
Oct 22, 2002 15.51 15.75 15.29 15.47 16,781,790 -0.04(-0.25%)
Oct 21, 2002 15.22 15.54 15.15 15.51 23,229,826 +0.52(+3.47%)
Oct 18, 2002 14.70 15.07 14.58 14.99 26,933,872 +0.16(+1.07%)
Oct 17, 2002 15.41 15.46 14.40 14.83 51,233,932 -0.42(-2.75%)
Oct 16, 2002 16.16 16.16 15.15 15.25 57,847,860 -1.71(-10.06%)
Oct 15, 2002 16.98 17.16 16.56 16.96 21,433,822 -0.02(-0.13%)
Oct 14, 2002 16.54 17.02 16.53 16.98 12,958,279 +0.36(+2.14%)
Oct 11, 2002 16.61 16.80 16.39 16.62 19,165,526 -0.00(-0.02%)
Oct 10, 2002 16.61 16.80 16.29 16.63 18,851,080 -0.05(-0.33%)
Oct 09, 2002 16.64 16.96 16.48 16.68 18,040,200 -0.16(-0.94%)
Oct 08, 2002 16.48 17.07 16.40 16.84 22,726,896 +0.64(+3.97%)
Oct 07, 2002 16.42 16.77 16.16 16.20 19,268,280 -0.25(-1.51%)
Oct 04, 2002 16.54 16.70 16.38 16.45 15,837,209 +0.09(+0.55%)
Oct 03, 2002 16.25 16.61 16.19 16.36 17,672,210 +0.23(+1.44%)
Oct 02, 2002 16.20 16.48 16.09 16.12 17,142,044 -0.05(-0.32%)
Oct 01, 2002 15.64 16.19 15.59 16.17 17,208,586 +0.68(+4.38%)
Sep 30, 2002 15.44 15.67 15.33 15.50 15,943,676 -0.17(-1.09%)
Sep 27, 2002 15.65 15.93 15.57 15.67 13,544,155 +0.02(+0.12%)
Sep 26, 2002 15.67 15.73 15.35 15.65 16,356,853 -0.02(-0.12%)
Sep 25, 2002 15.44 15.88 15.25 15.67 16,195,915 +0.42(+2.73%)
Sep 24, 2002 15.15 15.48 15.09 15.25 14,618,105 +0.06(+0.43%)
Sep 23, 2002 15.22 15.41 15.00 15.19 12,023,602 -0.17(-1.09%)
Sep 20, 2002 15.44 15.67 15.24 15.35 27,191,682 -0.05(-0.31%)
Sep 19, 2002 15.51 15.61 15.20 15.40 19,393,934 -0.53(-3.31%)
Sep 18, 2002 15.74 16.13 15.69 15.93 13,916,169 +0.11(+0.72%)
Sep 17, 2002 16.54 16.61 15.81 15.82 17,047,338 -0.56(-3.41%)
Sep 16, 2002 16.11 16.45 16.01 16.38 12,292,244 +0.33(+2.07%)
Sep 13, 2002 15.93 16.12 15.87 16.04 10,971,316 +0.03(+0.20%)
Sep 12, 2002 16.27 16.33 15.95 16.01 9,993,310 -0.50(-3.03%)
Sep 11, 2002 16.67 16.67 16.46 16.51 9,239,378 +0.04(+0.26%)
Sep 10, 2002 16.32 16.53 16.17 16.47 8,759,969 +0.20(+1.23%)
Sep 09, 2002 16.01 16.50 16.00 16.27 9,228,236 +0.15(+0.92%)
Sep 06, 2002 16.07 16.25 15.87 16.12 9,232,259 +0.17(+1.09%)
Sep 05, 2002 16.17 16.21 15.86 15.95 12,232,821 -0.37(-2.28%)
Sep 04, 2002 16.16 16.43 16.16 16.32 15,421,247 +0.19(+1.16%)
Sep 03, 2002 16.28 16.38 15.99 16.13 16,523,671 -0.35(-2.12%)
Aug 30, 2002 16.22 16.83 16.20 16.48 15,426,818 +0.19(+1.19%)
Aug 29, 2002 16.37 16.57 16.16 16.28 11,310,833 -0.28(-1.72%)
Aug 28, 2002 16.87 16.88 16.41 16.57 12,862,645 -0.40(-2.36%)
Aug 27, 2002 17.13 17.19 16.80 16.97 12,365,285 -0.16(-0.92%)
Aug 26, 2002 17.03 17.20 16.84 17.13 9,794,923 +0.10(+0.59%)
Aug 23, 2002 16.93 17.25 16.87 17.03 12,022,983 +0.10(+0.57%)
Aug 22, 2002 17.04 17.12 16.73 16.93 10,828,948 -0.11(-0.64%)
Aug 21, 2002 16.83 17.06 16.59 17.04 13,873,458 +0.36(+2.15%)
Aug 20, 2002 16.54 16.79 16.45 16.68 13,364,028 -0.02(-0.14%)
Aug 19, 2002 16.94 16.94 16.57 16.70 15,114,846 -0.16(-0.94%)
Aug 16, 2002 16.61 17.03 16.56 16.86 15,458,386 +0.25(+1.52%)
Aug 15, 2002 16.80 16.99 16.48 16.61 16,231,816 -0.17(-1.04%)
Aug 14, 2002 16.24 16.83 16.02 16.79 14,671,339 +0.55(+3.36%)
Aug 13, 2002 16.16 16.62 16.14 16.24 11,416,990 -0.18(-1.08%)
Aug 12, 2002 16.22 16.49 16.17 16.42 11,082,735 -0.09(-0.57%)
Aug 09, 2002 16.39 16.62 16.25 16.51 13,158,833 +0.09(+0.55%)
Aug 08, 2002 15.85 16.42 15.78 16.42 13,032,868 +0.58(+3.69%)
Aug 07, 2002 15.60 15.84 15.38 15.84 14,559,301 +0.37(+2.38%)
Aug 06, 2002 15.83 16.07 15.36 15.47 16,584,642 -0.16(-1.01%)
Aug 05, 2002 16.19 16.19 15.54 15.63 15,391,845 -0.56(-3.47%)
Aug 02, 2002 16.16 16.43 15.93 16.19 13,257,871 +0.05(+0.34%)
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.