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 (%)
Jul 31, 2001 14.31 14.46 14.16 14.42 13,450,424 +0.11(+0.77%)
Jul 30, 2001 14.40 14.48 14.23 14.31 8,982,625 -0.17(-1.18%)
Jul 27, 2001 14.55 14.57 14.29 14.48 7,307,625 -0.07(-0.47%)
Jul 26, 2001 14.54 14.55 14.35 14.55 10,725,070 +0.01(+0.04%)
Jul 25, 2001 14.29 14.55 14.23 14.54 11,272,987 +0.25(+1.76%)
Jul 24, 2001 14.38 14.42 14.11 14.29 15,420,265 -0.09(-0.63%)
Jul 23, 2001 14.88 14.88 14.30 14.38 16,060,069 -0.53(-3.54%)
Jul 20, 2001 15.09 15.12 14.80 14.90 10,961,438 -0.19(-1.26%)
Jul 19, 2001 14.94 15.16 14.80 15.09 7,793,975 +0.16(+1.04%)
Jul 18, 2001 15.18 15.18 14.74 14.94 12,667,376 -0.29(-1.93%)
Jul 17, 2001 15.19 15.26 14.84 15.23 11,651,362 +0.05(+0.32%)
Jul 16, 2001 14.88 15.19 14.88 15.19 12,997,797 +0.31(+2.11%)
Jul 13, 2001 14.70 14.91 14.58 14.87 10,012,870 +0.17(+1.14%)
Jul 12, 2001 14.71 14.71 14.51 14.70 10,752,295 -0.01(-0.04%)
Jul 11, 2001 14.44 14.79 14.32 14.71 11,190,691 +0.27(+1.88%)
Jul 10, 2001 14.62 14.64 14.37 14.44 14,601,638 -0.18(-1.22%)
Jul 09, 2001 14.42 14.76 14.40 14.62 7,041,556 +0.20(+1.39%)
Jul 06, 2001 14.62 14.70 14.41 14.42 7,765,821 -0.21(-1.41%)
Jul 05, 2001 14.83 14.83 14.55 14.62 8,531,235 -0.23(-1.52%)
Jul 03, 2001 14.74 14.87 14.74 14.85 6,027,089 +0.11(+0.75%)
Jul 02, 2001 14.55 14.88 14.44 14.74 11,315,372 +0.19(+1.33%)
Jun 29, 2001 14.71 14.76 14.50 14.55 20,336,980 -0.11(-0.77%)
Jun 28, 2001 14.29 14.68 14.29 14.66 24,155,074 +0.38(+2.65%)
Jun 27, 2001 14.21 14.34 14.14 14.28 19,574,350 +0.07(+0.52%)
Jun 26, 2001 14.09 14.32 13.91 14.21 31,629,148 +0.12(+0.83%)
Jun 25, 2001 13.98 14.29 13.98 14.09 22,725,106 +0.24(+1.73%)
Jun 22, 2001 14.09 14.13 13.77 13.85 14,248,942 -0.24(-1.70%)
Jun 21, 2001 14.20 14.38 14.08 14.09 15,931,366 -0.11(-0.77%)
Jun 20, 2001 14.14 14.30 14.04 14.20 12,842,177 +0.06(+0.41%)
Jun 19, 2001 14.15 14.25 14.07 14.14 8,416,763 -0.01(-0.05%)
Jun 18, 2001 14.31 14.37 14.05 14.15 9,829,715 -0.16(-1.11%)
Jun 15, 2001 14.55 14.61 14.26 14.31 21,269,770 -0.25(-1.69%)
Jun 14, 2001 14.77 14.77 14.49 14.55 10,861,817 -0.27(-1.81%)
Jun 13, 2001 14.84 14.84 14.67 14.82 8,624,978 -0.02(-0.13%)
Jun 12, 2001 14.85 14.91 14.71 14.84 7,578,954 -0.01(-0.04%)
Jun 11, 2001 14.87 14.91 14.71 14.85 5,377,385 -0.02(-0.15%)
Jun 08, 2001 14.91 14.94 14.76 14.87 6,845,098 -0.04(-0.26%)
Jun 07, 2001 15.11 15.25 14.82 14.91 10,496,436 -0.20(-1.35%)
Jun 06, 2001 15.35 15.35 14.98 15.11 10,975,979 -0.28(-1.83%)
Jun 05, 2001 15.38 15.41 15.02 15.39 10,583,063 +0.02(+0.10%)
Jun 04, 2001 15.39 15.39 15.16 15.38 6,937,603 -0.08(-0.50%)
Jun 01, 2001 15.32 15.48 15.19 15.45 10,786,018 +0.13(+0.86%)
May 31, 2001 15.37 15.37 15.18 15.32 11,173,984 -0.16(-1.00%)
May 30, 2001 15.62 15.72 15.44 15.48 8,075,514 -0.15(-0.95%)
May 29, 2001 15.57 15.77 15.56 15.62 7,010,308 +0.05(+0.35%)
May 25, 2001 15.87 15.87 15.48 15.57 6,198,487 -0.30(-1.87%)
May 24, 2001 15.74 15.95 15.68 15.87 10,355,048 +0.13(+0.80%)
May 23, 2001 15.45 15.74 15.29 15.74 13,188,686 +0.29(+1.88%)
May 22, 2001 15.56 15.56 15.37 15.45 9,171,039 -0.16(-1.01%)
May 21, 2001 15.55 15.63 15.29 15.61 12,370,059 +0.06(+0.39%)
May 18, 2001 15.56 15.61 15.42 15.55 10,404,549 -0.01(-0.06%)
May 17, 2001 15.59 15.74 15.40 15.56 14,811,400 -0.03(-0.21%)
May 16, 2001 14.84 15.65 14.72 15.59 17,571,406 +0.75(+5.08%)
May 15, 2001 14.87 14.90 14.61 14.84 10,730,020 -0.04(-0.24%)
May 14, 2001 14.66 14.90 14.66 14.87 11,734,277 +0.23(+1.59%)
May 11, 2001 14.74 14.84 14.42 14.64 14,906,690 -0.10(-0.70%)
May 10, 2001 14.79 14.95 14.71 14.74 11,319,085 -0.05(-0.33%)
May 09, 2001 15.05 15.05 14.67 14.79 15,527,931 -0.26(-1.74%)
May 08, 2001 15.09 15.09 14.87 15.05 10,635,967 -0.08(-0.53%)
May 07, 2001 15.14 15.16 15.00 15.13 10,850,989 -0.00(-0.02%)
May 04, 2001 15.11 15.18 14.81 15.14 13,642,242 +0.03(+0.17%)
May 03, 2001 15.37 15.37 15.00 15.11 13,290,473 -0.27(-1.72%)
May 02, 2001 15.40 15.48 15.24 15.38 11,864,218 -0.02(-0.13%)
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.