Coca-Cola Company (NY: KO )

71.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.03 13.14 12.83 13.08 18,499,182 -0.08(-0.61%)
Mar 28, 2003 13.20 13.27 13.06 13.16 11,873,187 -0.04(-0.32%)
Mar 27, 2003 13.08 13.33 12.97 13.20 13,154,190 +0.04(+0.32%)
Mar 26, 2003 13.26 13.27 13.14 13.16 15,311,995 -0.09(-0.66%)
Mar 25, 2003 13.21 13.31 13.11 13.25 15,660,797 +0.03(+0.22%)
Mar 24, 2003 13.51 13.57 13.17 13.22 15,319,113 -0.43(-3.17%)
Mar 21, 2003 13.55 13.67 13.34 13.65 21,167,656 +0.23(+1.73%)
Mar 20, 2003 13.51 13.52 13.23 13.42 14,662,982 -0.09(-0.67%)
Mar 19, 2003 13.24 13.52 13.17 13.51 19,962,478 +0.27(+2.05%)
Mar 18, 2003 13.25 13.25 13.02 13.24 20,051,614 -0.01(-0.05%)
Mar 17, 2003 12.89 13.24 12.83 13.24 21,872,378 +0.35(+2.73%)
Mar 14, 2003 12.81 12.93 12.75 12.89 20,752,002 +0.15(+1.14%)
Mar 13, 2003 12.47 12.75 12.44 12.75 25,144,366 +0.45(+3.68%)
Mar 12, 2003 12.12 12.36 12.11 12.29 26,527,504 +0.13(+1.04%)
Mar 11, 2003 11.99 12.34 11.99 12.17 18,860,054 +0.19(+1.59%)
Mar 10, 2003 12.08 12.15 11.96 11.98 17,448,444 -0.20(-1.67%)
Mar 07, 2003 12.00 12.23 12.00 12.18 21,900,850 +0.05(+0.40%)
Mar 06, 2003 12.13 12.20 12.02 12.13 22,565,338 +0.00(+0.00%)
Mar 05, 2003 12.10 12.40 11.96 12.13 37,013,840 -0.27(-2.14%)
Mar 04, 2003 12.68 12.68 12.38 12.40 19,819,492 -0.27(-2.14%)
Mar 03, 2003 12.98 13.07 12.67 12.67 18,434,808 -0.33(-2.51%)
Feb 28, 2003 13.01 13.13 12.91 13.00 13,804,750 -0.01(-0.10%)
Feb 27, 2003 12.88 13.13 12.83 13.01 14,475,118 +0.17(+1.36%)
Feb 26, 2003 13.02 13.03 12.77 12.83 14,506,996 -0.21(-1.63%)
Feb 25, 2003 12.83 13.07 12.76 13.05 17,531,080 +0.18(+1.41%)
Feb 24, 2003 13.13 13.13 12.87 12.87 12,983,967 -0.26(-2.02%)
Feb 21, 2003 13.02 13.14 12.92 13.13 17,482,798 +0.19(+1.47%)
Feb 20, 2003 13.08 13.18 12.93 12.94 13,787,109 -0.20(-1.52%)
Feb 19, 2003 13.31 13.31 13.02 13.14 10,898,585 -0.14(-1.05%)
Feb 18, 2003 13.23 13.42 13.13 13.28 15,443,531 +0.10(+0.74%)
Feb 14, 2003 12.97 13.25 12.89 13.18 16,725,153 +0.26(+2.05%)
Feb 13, 2003 12.85 13.02 12.70 12.92 16,945,514 +0.08(+0.60%)
Feb 12, 2003 12.72 13.01 12.70 12.84 28,766,706 +0.24(+1.90%)
Feb 11, 2003 12.89 12.96 12.55 12.60 23,257,680 -0.34(-2.65%)
Feb 10, 2003 12.83 13.02 12.71 12.94 14,012,731 +0.17(+1.34%)
Feb 07, 2003 12.96 13.00 12.76 12.77 14,726,429 -0.12(-0.95%)
Feb 06, 2003 12.94 13.02 12.81 12.90 15,558,663 -0.05(-0.35%)
Feb 05, 2003 13.10 13.17 12.88 12.94 18,464,210 -0.09(-0.69%)
Feb 04, 2003 12.93 13.11 12.83 13.03 19,426,742 +0.06(+0.45%)
Feb 03, 2003 13.10 13.12 12.95 12.97 19,506,592 -0.10(-0.77%)
Jan 31, 2003 12.70 13.10 12.65 13.07 36,752,624 +0.41(+3.21%)
Jan 30, 2003 13.17 13.17 12.67 12.67 38,479,612 -0.44(-3.33%)
Jan 29, 2003 13.28 13.28 12.86 13.10 40,793,404 -0.18(-1.34%)
Jan 28, 2003 13.57 13.57 13.25 13.28 26,543,288 -0.22(-1.65%)
Jan 27, 2003 13.68 13.82 13.42 13.50 20,811,426 -0.34(-2.43%)
Jan 24, 2003 14.22 14.22 13.81 13.84 17,445,040 -0.35(-2.44%)
Jan 23, 2003 14.40 14.48 14.17 14.18 17,221,894 -0.21(-1.46%)
Jan 22, 2003 14.45 14.73 14.35 14.39 13,579,128 -0.05(-0.38%)
Jan 21, 2003 14.60 14.73 14.38 14.45 11,741,651 -0.12(-0.84%)
Jan 17, 2003 14.70 14.87 14.55 14.57 16,462,700 -0.18(-1.25%)
Jan 16, 2003 14.57 14.78 14.54 14.76 12,326,289 +0.25(+1.71%)
Jan 15, 2003 14.78 14.78 14.49 14.51 13,758,945 -0.27(-1.81%)
Jan 14, 2003 14.70 14.78 14.55 14.78 16,150,728 -0.01(-0.07%)
Jan 13, 2003 14.64 14.85 14.57 14.79 15,448,173 +0.18(+1.24%)
Jan 10, 2003 14.33 14.66 14.32 14.60 16,357,162 +0.22(+1.50%)
Jan 09, 2003 14.18 14.44 14.12 14.39 13,974,045 +0.15(+1.04%)
Jan 08, 2003 14.41 14.46 14.18 14.24 9,909,436 -0.09(-0.65%)
Jan 07, 2003 14.38 14.46 14.28 14.33 11,804,170 -0.18(-1.25%)
Jan 06, 2003 14.41 14.59 14.33 14.51 12,064,146 +0.06(+0.40%)
Jan 03, 2003 14.49 14.51 14.29 14.46 9,570,229 -0.04(-0.24%)
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.