Coca-Cola Company (NY: KO )

71.25 -0.50 (-0.69%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 19.35 19.70 18.97 19.52 15,214,835 +0.16(+0.83%)
Oct 30, 2000 19.05 19.56 19.03 19.35 16,289,941 +0.30(+1.60%)
Oct 27, 2000 18.97 19.17 18.63 19.05 11,699,935 +0.08(+0.43%)
Oct 26, 2000 18.73 19.17 18.24 18.97 14,474,791 +0.24(+1.29%)
Oct 25, 2000 18.14 18.89 17.98 18.73 14,472,935 +0.58(+3.22%)
Oct 24, 2000 17.88 18.16 17.60 18.14 9,812,390 +0.27(+1.48%)
Oct 23, 2000 17.72 18.08 17.42 17.88 10,964,223 +0.16(+0.91%)
Oct 20, 2000 18.02 18.02 17.37 17.72 22,683,650 -0.75(-4.06%)
Oct 19, 2000 18.57 18.57 18.14 18.47 8,983,862 -0.34(-1.82%)
Oct 18, 2000 18.73 19.03 18.36 18.81 11,370,443 +0.08(+0.43%)
Oct 17, 2000 18.95 19.05 18.42 18.73 9,398,126 -0.22(-1.18%)
Oct 16, 2000 18.49 19.15 18.42 18.95 10,925,550 +0.47(+2.52%)
Oct 13, 2000 18.50 18.65 18.22 18.49 11,322,488 -0.02(-0.10%)
Oct 12, 2000 18.93 18.99 18.22 18.50 13,241,591 -0.42(-2.24%)
Oct 11, 2000 18.81 19.25 18.67 18.93 12,230,218 +0.12(+0.64%)
Oct 10, 2000 18.69 19.17 18.44 18.81 9,716,172 +0.12(+0.66%)
Oct 09, 2000 18.89 19.01 18.69 18.69 6,312,031 -0.20(-1.08%)
Oct 06, 2000 19.11 19.13 18.67 18.89 14,892,458 -0.22(-1.17%)
Oct 05, 2000 18.52 19.19 18.52 19.11 16,405,960 +0.61(+3.28%)
Oct 04, 2000 18.20 18.50 18.10 18.50 12,823,305 +0.30(+1.67%)
Oct 03, 2000 18.42 18.55 18.14 18.20 11,418,087 -0.22(-1.21%)
Oct 02, 2000 17.86 18.42 17.86 18.42 14,734,363 +0.60(+3.39%)
Sep 29, 2000 17.92 18.30 17.78 17.82 18,507,288 -0.10(-0.56%)
Sep 28, 2000 17.98 17.98 17.50 17.92 12,933,136 -0.06(-0.34%)
Sep 27, 2000 17.76 18.06 17.45 17.98 16,123,184 +0.22(+1.26%)
Sep 26, 2000 17.31 17.82 17.21 17.76 15,893,931 +0.45(+2.58%)
Sep 25, 2000 17.09 17.53 17.01 17.31 12,515,469 +0.22(+1.29%)
Sep 22, 2000 16.45 17.11 16.45 17.09 25,298,244 +1.07(+6.70%)
Sep 21, 2000 16.24 16.42 15.90 16.02 15,857,733 -0.22(-1.37%)
Sep 20, 2000 17.03 17.03 15.98 16.24 22,733,460 -0.85(-4.97%)
Sep 19, 2000 17.17 17.29 16.83 17.09 11,812,551 -0.08(-0.47%)
Sep 18, 2000 16.42 17.29 16.40 17.17 13,567,990 +0.75(+4.57%)
Sep 15, 2000 16.48 16.85 16.32 16.42 19,153,280 -0.06(-0.37%)
Sep 14, 2000 16.77 16.77 16.14 16.48 17,298,530 -0.48(-2.86%)
Sep 13, 2000 17.29 17.35 16.83 16.97 10,812,934 -0.32(-1.87%)
Sep 12, 2000 17.13 17.42 16.87 17.29 12,766,069 +0.16(+0.94%)
Sep 11, 2000 17.64 17.68 16.91 17.13 12,142,353 -0.50(-2.86%)
Sep 08, 2000 17.45 17.84 17.39 17.64 8,138,628 +0.18(+1.04%)
Sep 07, 2000 17.55 17.64 17.21 17.45 11,552,978 -0.10(-0.57%)
Sep 06, 2000 17.76 17.76 17.47 17.55 15,255,364 -0.65(-3.55%)
Sep 05, 2000 17.53 18.44 17.29 18.20 17,363,500 +0.67(+3.80%)
Sep 01, 2000 17.25 17.62 17.25 17.53 15,562,582 +0.52(+3.06%)
Aug 31, 2000 17.52 17.52 16.65 17.01 24,945,548 -0.52(-2.97%)
Aug 30, 2000 18.10 18.10 17.39 17.53 14,540,999 -0.67(-3.66%)
Aug 29, 2000 18.39 18.39 18.12 18.20 9,193,005 -0.22(-1.21%)
Aug 28, 2000 18.32 18.67 18.32 18.42 19,535,986 +0.32(+1.79%)
Aug 25, 2000 18.57 18.57 17.78 18.10 21,507,066 -0.63(-3.35%)
Aug 24, 2000 19.01 19.07 18.71 18.73 7,162,215 -0.28(-1.46%)
Aug 23, 2000 18.75 19.13 18.73 19.01 10,846,348 +0.26(+1.38%)
Aug 22, 2000 19.33 19.37 18.75 18.75 6,567,272 -0.59(-3.03%)
Aug 21, 2000 19.37 19.37 19.11 19.33 8,884,550 -0.16(-0.83%)
Aug 18, 2000 19.29 19.49 19.23 19.49 8,172,041 +0.20(+1.04%)
Aug 17, 2000 19.60 19.60 19.25 19.29 9,036,767 -0.32(-1.65%)
Aug 16, 2000 19.84 19.84 19.23 19.62 18,152,116 -0.42(-2.11%)
Aug 15, 2000 20.22 20.22 19.92 20.04 6,812,613 -0.34(-1.68%)
Aug 14, 2000 20.12 20.44 20.12 20.38 8,252,171 +0.26(+1.30%)
Aug 11, 2000 19.72 20.28 19.72 20.12 9,541,989 +0.40(+2.05%)
Aug 10, 2000 19.41 19.96 19.41 19.72 9,626,760 +0.38(+1.99%)
Aug 09, 2000 19.54 19.54 19.29 19.33 11,011,249 -0.37(-1.85%)
Aug 08, 2000 19.84 20.16 19.56 19.70 9,505,173 -0.14(-0.72%)
Aug 07, 2000 19.96 19.96 19.76 19.84 6,598,519 -0.24(-1.21%)
Aug 04, 2000 20.24 20.24 19.76 20.08 9,297,577 -0.28(-1.38%)
Aug 03, 2000 20.34 20.61 20.06 20.36 10,303,999 +0.02(+0.10%)
Aug 02, 2000 20.36 20.38 20.12 20.34 10,308,331 -0.02(-0.10%)
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.