Coca-Cola Company (NY: KO )

61.06 +0.03 (+0.06%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 15.50 15.55 15.36 15.41 9,928,757 -0.09(-0.58%)
Oct 30, 2001 15.48 15.71 15.31 15.50 12,020,150 -0.14(-0.93%)
Oct 29, 2001 15.77 15.82 15.61 15.64 8,965,554 -0.17(-1.08%)
Oct 26, 2001 15.77 15.93 15.73 15.82 10,060,187 -0.10(-0.61%)
Oct 25, 2001 15.53 15.93 15.53 15.91 11,555,948 +0.22(+1.37%)
Oct 24, 2001 15.66 15.77 15.62 15.70 10,531,846 -0.03(-0.20%)
Oct 23, 2001 15.76 15.76 15.54 15.73 13,791,822 -0.04(-0.22%)
Oct 22, 2001 15.48 15.77 15.37 15.76 18,845,840 +0.13(+0.80%)
Oct 19, 2001 15.19 15.73 15.13 15.64 36,775,704 +0.79(+5.36%)
Oct 18, 2001 14.27 14.87 14.27 14.84 23,559,942 +0.59(+4.16%)
Oct 17, 2001 14.42 14.45 14.24 14.25 16,480,400 -0.08(-0.58%)
Oct 16, 2001 14.32 14.42 14.26 14.33 14,945,179 +0.01(+0.09%)
Oct 15, 2001 14.23 14.42 14.18 14.32 15,093,388 -0.10(-0.67%)
Oct 12, 2001 14.53 14.59 14.16 14.42 25,851,122 -0.40(-2.71%)
Oct 11, 2001 14.80 14.97 14.68 14.82 14,860,355 -0.03(-0.22%)
Oct 10, 2001 14.85 14.92 14.71 14.85 12,897,286 -0.01(-0.06%)
Oct 09, 2001 14.72 14.88 14.64 14.86 9,227,794 +0.01(+0.06%)
Oct 08, 2001 14.63 14.96 14.60 14.85 10,749,033 +0.21(+1.43%)
Oct 05, 2001 14.48 14.77 14.25 14.64 16,319,763 +0.11(+0.75%)
Oct 04, 2001 14.48 14.57 14.43 14.53 19,073,590 -0.21(-1.40%)
Oct 03, 2001 14.79 14.80 14.60 14.74 17,253,448 -0.12(-0.80%)
Oct 02, 2001 14.89 14.96 14.65 14.86 14,625,458 +0.03(+0.17%)
Oct 01, 2001 14.97 15.04 14.76 14.83 19,253,804 -0.24(-1.62%)
Sep 28, 2001 15.14 15.21 15.03 15.08 17,949,750 -0.03(-0.21%)
Sep 27, 2001 15.12 15.15 14.97 15.11 17,220,824 +0.02(+0.13%)
Sep 26, 2001 15.42 15.45 15.05 15.09 18,011,582 -0.36(-2.31%)
Sep 25, 2001 15.40 15.85 15.39 15.45 27,633,358 -0.01(-0.06%)
Sep 24, 2001 15.07 15.67 15.07 15.46 21,141,370 +0.40(+2.63%)
Sep 21, 2001 14.80 15.39 14.56 15.06 35,815,920 -0.50(-3.21%)
Sep 20, 2001 15.71 15.90 15.54 15.56 25,786,804 -0.37(-2.32%)
Sep 19, 2001 16.00 16.07 15.55 15.93 22,396,020 +0.01(+0.06%)
Sep 18, 2001 16.19 16.19 15.75 15.92 17,263,080 -0.23(-1.45%)
Sep 17, 2001 15.93 16.16 15.68 16.16 31,469,700 +0.08(+0.50%)
Sep 10, 2001 16.01 16.15 15.93 16.08 21,334,322 +0.07(+0.44%)
Sep 07, 2001 15.85 16.09 15.82 16.01 18,849,258 +0.07(+0.44%)
Sep 06, 2001 16.21 16.21 15.91 15.93 16,135,512 -0.30(-1.86%)
Sep 05, 2001 15.71 16.32 15.71 16.24 21,436,546 +0.31(+1.92%)
Sep 04, 2001 15.74 16.22 15.60 15.93 22,045,538 +0.27(+1.71%)
Aug 31, 2001 15.55 15.80 15.54 15.66 11,916,994 -0.04(-0.25%)
Aug 30, 2001 15.48 16.01 15.47 15.70 20,395,976 +0.35(+2.29%)
Aug 29, 2001 15.43 15.48 15.23 15.35 8,501,352 -0.05(-0.36%)
Aug 28, 2001 15.61 15.61 15.32 15.41 9,833,679 -0.21(-1.32%)
Aug 27, 2001 15.77 15.84 15.58 15.61 12,460,116 -0.23(-1.42%)
Aug 24, 2001 15.90 16.04 15.71 15.84 12,933,950 -0.08(-0.49%)
Aug 23, 2001 15.60 15.96 15.52 15.92 14,462,957 +0.39(+2.49%)
Aug 22, 2001 15.55 15.56 15.39 15.53 12,297,304 -0.02(-0.12%)
Aug 21, 2001 15.61 15.70 15.47 15.55 12,684,138 -0.07(-0.47%)
Aug 20, 2001 15.42 15.62 15.36 15.62 12,470,991 +0.32(+2.10%)
Aug 17, 2001 15.36 15.41 15.13 15.30 9,917,261 -0.05(-0.36%)
Aug 16, 2001 15.31 15.37 15.10 15.36 14,916,594 +0.04(+0.27%)
Aug 15, 2001 14.87 15.35 14.85 15.31 24,639,972 +0.50(+3.35%)
Aug 14, 2001 14.77 14.84 14.71 14.82 10,452,615 +0.08(+0.52%)
Aug 13, 2001 14.64 14.79 14.60 14.74 8,038,393 +0.04(+0.28%)
Aug 10, 2001 14.58 14.80 14.31 14.70 12,108,081 +0.02(+0.13%)
Aug 09, 2001 14.59 14.71 14.48 14.68 15,209,905 +0.04(+0.24%)
Aug 08, 2001 14.42 14.75 14.34 14.64 20,508,764 +0.20(+1.38%)
Aug 07, 2001 14.38 14.44 14.29 14.44 13,341,913 +0.09(+0.61%)
Aug 06, 2001 14.41 14.48 14.26 14.36 11,801,410 -0.03(-0.20%)
Aug 03, 2001 14.23 14.41 14.19 14.39 18,162,276 +0.25(+1.80%)
Aug 02, 2001 14.27 14.30 14.00 14.13 16,434,726 -0.05(-0.39%)
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.