Coca-Cola Company (NY: KO )

61.09 +0.06 (+0.11%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.41 14.42 14.28 14.36 20,141,192 -0.10(-0.67%)
May 27, 2005 14.45 14.50 14.40 14.46 9,910,425 +0.01(+0.09%)
May 26, 2005 14.46 14.50 14.43 14.45 9,509,608 -0.00(-0.02%)
May 25, 2005 14.44 14.55 14.43 14.45 11,553,463 -0.04(-0.27%)
May 24, 2005 14.41 14.53 14.41 14.49 12,024,189 +0.02(+0.11%)
May 23, 2005 14.47 14.54 14.43 14.47 17,018,552 -0.03(-0.18%)
May 20, 2005 14.55 14.55 14.40 14.50 18,709,128 -0.06(-0.44%)
May 19, 2005 14.46 14.57 14.44 14.56 19,491,496 +0.11(+0.73%)
May 18, 2005 14.30 14.46 14.27 14.46 19,784,186 +0.17(+1.17%)
May 17, 2005 14.17 14.32 14.07 14.29 13,899,949 +0.04(+0.32%)
May 16, 2005 14.23 14.28 14.19 14.24 8,846,241 +0.05(+0.34%)
May 13, 2005 14.31 14.31 14.12 14.20 15,527,762 -0.02(-0.14%)
May 12, 2005 14.22 14.40 14.08 14.22 12,358,824 -0.03(-0.23%)
May 11, 2005 14.20 14.26 14.09 14.25 14,151,625 +0.01(+0.09%)
May 10, 2005 14.20 14.29 14.17 14.24 13,371,430 -0.11(-0.76%)
May 09, 2005 14.23 14.35 14.19 14.34 14,390,872 +0.12(+0.86%)
May 06, 2005 14.23 14.33 14.19 14.22 17,652,712 +0.01(+0.09%)
May 05, 2005 14.09 14.24 14.08 14.21 14,000,308 +0.07(+0.50%)
May 04, 2005 14.15 14.24 14.06 14.14 18,294,640 +0.05(+0.39%)
May 03, 2005 14.02 14.17 14.01 14.08 20,748,632 +0.06(+0.44%)
May 02, 2005 14.00 14.04 13.92 14.02 16,448,708 +0.04(+0.30%)
Apr 29, 2005 13.75 14.00 13.71 13.98 25,432,904 +0.24(+1.76%)
Apr 28, 2005 13.72 13.81 13.72 13.74 16,486,304 -0.04(-0.30%)
Apr 27, 2005 13.80 13.82 13.67 13.78 16,300,810 -0.05(-0.33%)
Apr 26, 2005 13.74 13.94 13.71 13.83 27,292,196 +0.09(+0.66%)
Apr 25, 2005 13.66 13.75 13.55 13.74 19,054,948 +0.18(+1.31%)
Apr 22, 2005 13.50 13.70 13.48 13.56 20,786,850 +0.05(+0.36%)
Apr 21, 2005 13.61 13.61 13.43 13.51 25,466,772 +0.03(+0.24%)
Apr 20, 2005 13.68 13.69 13.40 13.48 26,118,954 -0.17(-1.23%)
Apr 19, 2005 13.74 13.81 13.54 13.65 39,292,152 +0.46(+3.49%)
Apr 18, 2005 13.23 13.30 13.11 13.19 23,941,184 -0.10(-0.78%)
Apr 15, 2005 13.54 13.56 13.24 13.29 21,825,244 -0.25(-1.85%)
Apr 14, 2005 13.58 13.67 13.52 13.54 21,385,900 -0.01(-0.07%)
Apr 13, 2005 13.62 13.70 13.52 13.55 21,737,934 -0.07(-0.54%)
Apr 12, 2005 13.44 13.65 13.42 13.62 22,086,862 +0.15(+1.10%)
Apr 11, 2005 13.60 13.61 13.46 13.48 15,465,930 -0.07(-0.55%)
Apr 08, 2005 13.59 13.65 13.53 13.55 12,067,067 -0.01(-0.05%)
Apr 07, 2005 13.46 13.60 13.46 13.56 16,576,721 +0.13(+0.98%)
Apr 06, 2005 13.51 13.54 13.39 13.42 12,992,363 -0.05(-0.36%)
Apr 05, 2005 13.40 13.50 13.36 13.47 13,583,646 +0.13(+0.94%)
Apr 04, 2005 13.39 13.39 13.28 13.35 14,445,246 +0.03(+0.22%)
Apr 01, 2005 13.46 13.50 13.29 13.32 18,184,648 -0.09(-0.70%)
Mar 31, 2005 13.49 13.49 13.36 13.41 14,692,572 -0.09(-0.67%)
Mar 30, 2005 13.34 13.52 13.34 13.50 20,568,730 +0.18(+1.35%)
Mar 29, 2005 13.26 13.34 13.22 13.32 16,927,512 +0.09(+0.66%)
Mar 28, 2005 13.33 13.39 13.22 13.23 17,971,190 -0.03(-0.19%)
Mar 24, 2005 13.33 13.33 13.17 13.26 16,035,152 +0.01(+0.05%)
Mar 23, 2005 13.29 13.31 13.21 13.25 21,436,234 -0.07(-0.53%)
Mar 22, 2005 13.40 13.48 13.29 13.32 20,489,188 -0.06(-0.48%)
Mar 21, 2005 13.40 13.42 13.28 13.39 20,540,766 +0.05(+0.34%)
Mar 18, 2005 13.52 13.55 13.32 13.34 48,417,100 -0.17(-1.29%)
Mar 17, 2005 13.48 13.57 13.44 13.52 13,172,886 +0.02(+0.14%)
Mar 16, 2005 13.60 13.68 13.47 13.50 22,541,432 -0.10(-0.71%)
Mar 15, 2005 13.68 13.74 13.58 13.59 16,181,497 -0.03(-0.24%)
Mar 14, 2005 13.71 13.76 13.55 13.63 17,604,862 -0.05(-0.33%)
Mar 11, 2005 13.81 13.81 13.61 13.67 18,337,206 -0.19(-1.37%)
Mar 10, 2005 13.92 13.96 13.83 13.86 15,486,748 -0.04(-0.32%)
Mar 09, 2005 13.91 13.98 13.77 13.91 19,387,098 -0.07(-0.48%)
Mar 08, 2005 14.02 14.10 13.95 13.97 17,919,612 -0.10(-0.69%)
Mar 07, 2005 14.01 14.11 14.00 14.07 14,735,450 +0.03(+0.18%)
Mar 04, 2005 13.98 14.09 13.92 14.05 20,415,860 +0.15(+1.06%)
Mar 03, 2005 13.90 13.98 13.86 13.90 14,681,075 +0.05(+0.33%)
Mar 02, 2005 13.85 13.97 13.79 13.85 15,099,292 -0.07(-0.53%)
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.