Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 15.48 15.51 15.30 15.32 13,158,367 -0.03(-0.19%)
Feb 27, 2002 15.18 15.51 15.13 15.35 12,612,306 +0.16(+1.04%)
Feb 26, 2002 15.31 15.40 15.07 15.19 13,076,071 -0.12(-0.80%)
Feb 25, 2002 15.29 15.41 15.19 15.31 13,118,147 +0.02(+0.15%)
Feb 22, 2002 14.87 15.35 14.84 15.29 19,213,300 +0.42(+2.83%)
Feb 21, 2002 15.11 15.27 14.83 14.87 14,504,182 -0.28(-1.88%)
Feb 20, 2002 14.87 15.19 14.68 15.15 12,239,190 +0.19(+1.27%)
Feb 19, 2002 14.98 15.15 14.88 14.96 9,950,684 -0.21(-1.41%)
Feb 18, 2002 15.19 15.21 15.08 15.18 19,258,162 +0.00(+0.00%)
Feb 15, 2002 15.19 15.21 15.08 15.18 19,232,172 -0.01(-0.08%)
Feb 14, 2002 14.92 15.19 14.87 15.19 12,526,607 +0.20(+1.32%)
Feb 13, 2002 14.79 14.99 14.71 14.99 12,326,436 +0.09(+0.59%)
Feb 12, 2002 14.74 14.91 14.71 14.90 9,369,663 -0.01(-0.07%)
Feb 11, 2002 14.64 14.95 14.64 14.91 13,969,878 +0.09(+0.63%)
Feb 08, 2002 14.68 14.83 14.55 14.82 10,308,331 -0.01(-0.07%)
Feb 07, 2002 14.84 15.00 14.79 14.83 13,309,346 -0.20(-1.33%)
Feb 06, 2002 14.80 15.04 14.61 15.03 23,246,416 +0.24(+1.64%)
Feb 05, 2002 14.51 14.90 14.42 14.79 23,552,088 +0.35(+2.40%)
Feb 04, 2002 14.44 14.54 14.34 14.44 15,169,046 +0.00(+0.00%)
Feb 01, 2002 14.14 14.45 14.12 14.44 22,586,812 +0.30(+2.13%)
Jan 31, 2002 14.25 14.29 14.06 14.14 27,979,976 -0.03(-0.23%)
Jan 30, 2002 14.30 14.32 14.10 14.17 18,539,774 -0.05(-0.34%)
Jan 29, 2002 14.55 14.59 14.22 14.22 24,719,080 -0.39(-2.68%)
Jan 28, 2002 14.50 14.63 14.39 14.61 14,456,228 +0.02(+0.13%)
Jan 25, 2002 14.25 14.67 14.23 14.59 13,040,182 +0.30(+2.10%)
Jan 24, 2002 14.55 14.58 14.15 14.29 20,348,118 -0.18(-1.25%)
Jan 23, 2002 14.79 14.79 14.22 14.47 20,315,014 -0.36(-2.44%)
Jan 22, 2002 14.69 14.85 14.61 14.84 14,606,588 +0.15(+1.01%)
Jan 21, 2002 14.58 14.69 14.55 14.69 15,191,941 +0.00(+0.00%)
Jan 18, 2002 14.58 14.69 14.55 14.69 15,191,941 +0.13(+0.87%)
Jan 17, 2002 14.35 14.61 14.32 14.56 15,218,548 +0.29(+2.04%)
Jan 16, 2002 14.40 14.48 14.20 14.27 16,244,152 -0.06(-0.45%)
Jan 15, 2002 14.46 14.48 14.23 14.34 18,587,418 -0.05(-0.34%)
Jan 14, 2002 14.55 14.60 14.32 14.38 24,928,842 -0.26(-1.77%)
Jan 11, 2002 14.53 14.74 14.44 14.64 17,465,596 +0.17(+1.16%)
Jan 10, 2002 14.42 14.53 14.38 14.47 14,266,886 +0.07(+0.49%)
Jan 09, 2002 14.38 14.57 14.37 14.40 18,563,906 -0.03(-0.20%)
Jan 08, 2002 14.70 14.70 14.43 14.43 19,015,914 -0.18(-1.26%)
Jan 07, 2002 14.84 15.19 14.48 14.62 26,518,450 -0.39(-2.61%)
Jan 04, 2002 15.06 15.08 14.87 15.01 15,694,379 -0.14(-0.90%)
Jan 03, 2002 15.40 15.40 15.03 15.14 16,690,901 -0.20(-1.31%)
Jan 02, 2002 15.13 15.40 14.95 15.34 13,687,102 +0.10(+0.68%)
Dec 31, 2001 15.27 15.42 15.18 15.24 10,726,307 -0.01(-0.04%)
Dec 28, 2001 15.29 15.33 15.19 15.25 13,474,247 -0.25(-1.61%)
Dec 27, 2001 15.35 15.50 15.34 15.50 12,269,509 -0.19(-1.19%)
Dec 26, 2001 15.53 15.77 15.45 15.68 7,429,832 +0.05(+0.31%)
Dec 24, 2001 15.77 15.77 15.55 15.63 8,008,996 -0.13(-0.84%)
Dec 21, 2001 15.56 15.77 15.44 15.77 26,104,188 +0.33(+2.14%)
Dec 20, 2001 15.27 15.55 15.27 15.44 15,117,070 +0.09(+0.57%)
Dec 19, 2001 14.95 15.50 14.95 15.35 23,306,438 +0.32(+2.13%)
Dec 18, 2001 15.01 15.05 14.83 15.03 15,225,973 +0.11(+0.76%)
Dec 17, 2001 15.08 15.08 14.80 14.92 13,522,201 -0.03(-0.22%)
Dec 14, 2001 14.93 15.10 14.89 14.95 10,498,292 +0.01(+0.04%)
Dec 13, 2001 14.82 15.03 14.79 14.94 16,981,722 +0.08(+0.54%)
Dec 12, 2001 14.76 14.91 14.69 14.86 12,994,084 +0.11(+0.72%)
Dec 11, 2001 14.79 14.94 14.72 14.76 11,342,907 +0.01(+0.04%)
Dec 10, 2001 14.92 15.15 14.71 14.75 11,495,743 -0.31(-2.08%)
Dec 07, 2001 14.93 15.16 14.90 15.06 10,292,862 +0.05(+0.37%)
Dec 06, 2001 15.09 15.16 14.92 15.01 10,868,314 -0.22(-1.46%)
Dec 05, 2001 15.28 15.32 15.18 15.23 18,742,110 +0.18(+1.22%)
Dec 04, 2001 15.17 15.21 14.96 15.05 12,155,038 +0.01(+0.04%)
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.