Coca-Cola Company (NY: KO )

71.86 +0.06 (+0.08%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.31 16.56 16.24 16.35 16,971,512 +0.04(+0.22%)
Apr 29, 2004 16.21 16.37 16.09 16.31 16,043,672 +0.08(+0.50%)
Apr 28, 2004 16.39 16.42 16.21 16.23 14,697,547 -0.16(-0.99%)
Apr 27, 2004 16.40 16.42 16.33 16.39 17,842,424 +0.01(+0.04%)
Apr 26, 2004 16.50 16.54 16.33 16.38 17,266,044 -0.12(-0.71%)
Apr 23, 2004 16.57 16.60 16.40 16.50 21,186,546 -0.13(-0.80%)
Apr 22, 2004 16.39 16.68 16.39 16.63 28,487,364 -0.22(-1.29%)
Apr 21, 2004 16.68 17.03 16.65 16.85 23,120,808 -0.05(-0.29%)
Apr 20, 2004 17.15 17.16 16.88 16.90 14,292,874 -0.23(-1.36%)
Apr 19, 2004 16.90 17.29 16.90 17.13 27,222,298 +0.35(+2.06%)
Apr 16, 2004 16.63 16.82 16.57 16.79 16,268,903 +0.24(+1.43%)
Apr 15, 2004 16.63 16.71 16.49 16.55 13,535,504 +0.00(+0.02%)
Apr 14, 2004 16.42 16.65 16.39 16.55 13,731,034 +0.10(+0.59%)
Apr 13, 2004 16.44 16.48 16.34 16.45 19,897,964 +0.01(+0.08%)
Apr 12, 2004 16.50 16.56 16.41 16.44 15,443,779 -0.13(-0.76%)
Apr 08, 2004 16.59 16.67 16.48 16.56 12,413,682 +0.05(+0.31%)
Apr 07, 2004 16.39 16.57 16.35 16.51 17,466,524 +0.07(+0.41%)
Apr 06, 2004 16.23 16.52 16.21 16.44 15,354,367 +0.09(+0.57%)
Apr 05, 2004 16.40 16.44 16.32 16.35 14,681,768 -0.11(-0.69%)
Apr 02, 2004 16.50 16.50 16.36 16.46 14,622,676 +0.11(+0.69%)
Apr 01, 2004 16.32 16.37 16.24 16.35 13,890,367 +0.09(+0.56%)
Mar 31, 2004 16.18 16.32 16.11 16.26 16,092,864 +0.02(+0.14%)
Mar 30, 2004 16.02 16.28 15.99 16.24 22,438,618 +0.27(+1.68%)
Mar 29, 2004 15.96 16.10 15.90 15.97 14,863,067 +0.20(+1.27%)
Mar 26, 2004 15.71 15.89 15.63 15.77 12,915,501 +0.01(+0.04%)
Mar 25, 2004 15.72 15.76 15.56 15.76 12,957,886 +0.09(+0.56%)
Mar 24, 2004 15.61 15.71 15.56 15.67 15,587,023 +0.12(+0.75%)
Mar 23, 2004 15.61 15.67 15.54 15.56 13,698,859 -0.04(-0.25%)
Mar 22, 2004 15.63 15.77 15.50 15.60 17,351,434 -0.17(-1.09%)
Mar 19, 2004 15.85 15.91 15.72 15.77 20,069,982 -0.08(-0.53%)
Mar 18, 2004 15.80 16.00 15.80 15.85 14,079,400 +0.05(+0.33%)
Mar 17, 2004 15.64 15.84 15.58 15.80 14,984,964 +0.23(+1.49%)
Mar 16, 2004 15.51 15.66 15.47 15.57 17,790,758 +0.15(+0.94%)
Mar 15, 2004 15.72 15.76 15.38 15.42 25,815,532 -0.24(-1.53%)
Mar 12, 2004 15.62 15.66 15.41 15.66 24,719,080 +0.09(+0.56%)
Mar 11, 2004 16.02 16.04 15.55 15.57 28,418,372 -0.56(-3.45%)
Mar 10, 2004 16.22 16.31 16.07 16.13 18,061,778 -0.09(-0.56%)
Mar 09, 2004 16.08 16.36 16.04 16.22 19,782,566 +0.10(+0.64%)
Mar 08, 2004 16.15 16.23 16.08 16.12 18,889,996 -0.08(-0.48%)
Mar 05, 2004 15.76 16.24 15.70 16.19 35,489,008 +0.41(+2.60%)
Mar 04, 2004 15.81 15.85 15.69 15.78 13,161,151 -0.10(-0.63%)
Mar 03, 2004 15.84 15.94 15.84 15.88 17,926,886 -0.05(-0.28%)
Mar 02, 2004 15.97 16.07 15.84 15.93 19,488,960 -0.11(-0.69%)
Mar 01, 2004 16.07 16.11 15.93 16.04 23,424,622 -0.11(-0.68%)
Feb 27, 2004 15.88 16.27 15.72 16.15 21,935,870 +0.04(+0.26%)
Feb 26, 2004 16.04 16.14 15.99 16.11 15,196,891 +0.06(+0.36%)
Feb 25, 2004 16.03 16.17 16.02 16.05 15,983,342 -0.04(-0.26%)
Feb 24, 2004 16.23 16.31 16.01 16.09 22,551,542 -0.18(-1.11%)
Feb 23, 2004 16.34 16.52 16.24 16.27 17,510,456 -0.19(-1.18%)
Feb 20, 2004 16.31 16.47 16.21 16.46 22,684,886 -0.02(-0.12%)
Feb 19, 2004 16.53 16.61 16.44 16.48 15,003,217 -0.08(-0.47%)
Feb 18, 2004 16.53 16.60 16.46 16.56 11,424,275 +0.03(+0.20%)
Feb 17, 2004 16.58 16.61 16.45 16.53 11,588,867 +0.00(+0.00%)
Feb 13, 2004 16.80 16.80 16.50 16.53 13,251,182 -0.13(-0.78%)
Feb 12, 2004 16.59 16.71 16.58 16.66 10,763,743 -0.08(-0.50%)
Feb 11, 2004 16.68 16.79 16.52 16.74 18,523,068 -0.12(-0.71%)
Feb 10, 2004 16.92 16.94 16.78 16.86 16,100,289 -0.07(-0.44%)
Feb 09, 2004 16.52 17.06 16.52 16.94 17,914,820 +0.46(+2.76%)
Feb 06, 2004 16.24 16.48 16.24 16.48 15,628,480 +0.20(+1.21%)
Feb 05, 2004 16.03 16.35 16.03 16.28 15,802,972 +0.20(+1.27%)
Feb 04, 2004 15.98 16.15 15.96 16.08 14,091,466 -0.03(-0.16%)
Feb 03, 2004 15.99 16.16 15.94 16.11 11,987,971 +0.07(+0.44%)
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.