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 (%)
Sep 30, 2002 15.45 15.68 15.34 15.50 15,937,863 -0.17(-1.09%)
Sep 27, 2002 15.65 15.93 15.58 15.67 13,539,217 +0.02(+0.12%)
Sep 26, 2002 15.67 15.73 15.36 15.65 16,350,889 -0.02(-0.12%)
Sep 25, 2002 15.45 15.89 15.26 15.67 16,190,010 +0.42(+2.73%)
Sep 24, 2002 15.16 15.48 15.09 15.26 14,612,776 +0.06(+0.43%)
Sep 23, 2002 15.23 15.41 15.00 15.19 12,019,219 -0.17(-1.09%)
Sep 20, 2002 15.45 15.68 15.25 15.36 27,181,768 -0.05(-0.31%)
Sep 19, 2002 15.51 15.61 15.20 15.41 19,386,864 -0.53(-3.31%)
Sep 18, 2002 15.74 16.14 15.69 15.93 13,911,095 +0.11(+0.71%)
Sep 17, 2002 16.55 16.61 15.82 15.82 17,041,122 -0.56(-3.41%)
Sep 16, 2002 16.11 16.45 16.02 16.38 12,287,763 +0.33(+2.07%)
Sep 13, 2002 15.93 16.13 15.87 16.05 10,967,317 +0.03(+0.20%)
Sep 12, 2002 16.27 16.33 15.95 16.02 9,989,666 -0.50(-3.03%)
Sep 11, 2002 16.67 16.68 16.46 16.52 9,236,009 +0.04(+0.25%)
Sep 10, 2002 16.32 16.53 16.18 16.47 8,756,775 +0.20(+1.23%)
Sep 09, 2002 16.02 16.51 16.00 16.27 9,224,872 +0.15(+0.92%)
Sep 06, 2002 16.08 16.26 15.88 16.13 9,228,894 +0.17(+1.09%)
Sep 05, 2002 16.18 16.22 15.86 15.95 12,228,361 -0.37(-2.28%)
Sep 04, 2002 16.16 16.44 16.16 16.32 15,415,625 +0.19(+1.16%)
Sep 03, 2002 16.29 16.38 15.99 16.14 16,517,647 -0.35(-2.12%)
Aug 30, 2002 16.23 16.84 16.21 16.48 15,421,194 +0.19(+1.19%)
Aug 29, 2002 16.37 16.57 16.16 16.29 11,306,710 -0.28(-1.72%)
Aug 28, 2002 16.87 16.89 16.42 16.57 12,857,956 -0.40(-2.36%)
Aug 27, 2002 17.14 17.20 16.81 16.98 12,360,777 -0.16(-0.92%)
Aug 26, 2002 17.03 17.21 16.84 17.13 9,791,352 +0.10(+0.59%)
Aug 23, 2002 16.94 17.26 16.87 17.03 12,018,600 +0.10(+0.57%)
Aug 22, 2002 17.05 17.13 16.73 16.94 10,825,000 -0.11(-0.64%)
Aug 21, 2002 16.84 17.07 16.60 17.05 13,868,401 +0.36(+2.15%)
Aug 20, 2002 16.55 16.79 16.46 16.69 13,359,156 -0.02(-0.14%)
Aug 19, 2002 16.95 16.95 16.57 16.71 15,109,336 -0.16(-0.94%)
Aug 16, 2002 16.62 17.03 16.57 16.87 15,452,751 +0.25(+1.52%)
Aug 15, 2002 16.81 16.99 16.49 16.62 16,225,899 -0.17(-1.04%)
Aug 14, 2002 16.25 16.84 16.03 16.79 14,665,990 +0.55(+3.36%)
Aug 13, 2002 16.16 16.63 16.15 16.25 11,412,828 -0.18(-1.08%)
Aug 12, 2002 16.23 16.50 16.18 16.42 11,078,694 -0.09(-0.57%)
Aug 09, 2002 16.40 16.63 16.25 16.52 13,154,035 +0.09(+0.55%)
Aug 08, 2002 15.85 16.43 15.79 16.43 13,028,116 +0.59(+3.69%)
Aug 07, 2002 15.61 15.84 15.39 15.84 14,553,993 +0.37(+2.38%)
Aug 06, 2002 15.83 16.08 15.37 15.47 16,578,595 -0.16(-1.01%)
Aug 05, 2002 16.19 16.19 15.55 15.63 15,386,233 -0.56(-3.47%)
Aug 02, 2002 16.16 16.43 15.93 16.19 13,253,038 +0.05(+0.34%)
Aug 01, 2002 16.11 16.40 15.98 16.14 17,216,852 -0.00(-0.02%)
Jul 31, 2002 15.56 16.16 15.56 16.14 22,038,586 +0.58(+3.72%)
Jul 30, 2002 15.90 15.90 15.39 15.56 16,729,265 -0.41(-2.59%)
Jul 29, 2002 15.51 16.03 15.47 15.98 20,068,436 +0.64(+4.17%)
Jul 26, 2002 15.39 15.52 15.14 15.34 16,312,526 -0.04(-0.23%)
Jul 25, 2002 15.09 15.60 14.84 15.37 23,045,936 +0.23(+1.52%)
Jul 24, 2002 14.09 15.22 14.09 15.14 41,352,436 +0.73(+5.09%)
Jul 23, 2002 14.45 14.86 14.29 14.41 36,607,428 -0.42(-2.85%)
Jul 22, 2002 14.60 15.29 14.51 14.83 37,019,528 +0.26(+1.77%)
Jul 19, 2002 15.17 15.26 14.46 14.57 30,978,206 -0.92(-5.92%)
Jul 18, 2002 16.18 16.28 15.28 15.49 24,721,246 -0.67(-4.14%)
Jul 17, 2002 16.55 16.79 16.08 16.16 30,250,228 -0.12(-0.73%)
Jul 16, 2002 16.50 16.71 16.19 16.28 21,288,332 -0.53(-3.13%)
Jul 15, 2002 16.40 16.89 15.96 16.81 28,251,304 +0.31(+1.86%)
Jul 12, 2002 17.13 17.13 16.39 16.50 26,863,412 -0.67(-3.88%)
Jul 11, 2002 17.45 17.58 16.86 17.17 39,923,088 -0.51(-2.91%)
Jul 10, 2002 18.24 18.41 17.57 17.68 24,571,504 -0.56(-3.08%)
Jul 09, 2002 18.46 18.50 18.14 18.24 27,980,594 -0.27(-1.47%)
Jul 08, 2002 18.33 18.59 18.28 18.51 16,159,381 +0.26(+1.43%)
Jul 05, 2002 18.04 18.26 17.96 18.25 10,361,235 -0.05(-0.25%)
Jul 04, 2002 18.24 18.39 18.11 18.30 20,086,070 +0.00(+0.00%)
Jul 03, 2002 18.24 18.39 18.11 18.30 20,086,070 -0.02(-0.12%)
Jul 02, 2002 18.41 18.49 18.15 18.32 18,695,394 +0.11(+0.59%)
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.