Coca-Cola Company (NY: KO )

70.76 -0.99 (-1.38%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 15.48 15.51 15.30 15.31 13,163,166 -0.03(-0.19%)
Feb 27, 2002 15.17 15.50 15.12 15.34 12,616,905 +0.16(+1.04%)
Feb 26, 2002 15.31 15.40 15.06 15.18 13,080,840 -0.12(-0.80%)
Feb 25, 2002 15.28 15.41 15.19 15.31 13,122,931 +0.02(+0.15%)
Feb 22, 2002 14.86 15.35 14.83 15.28 19,220,308 +0.42(+2.83%)
Feb 21, 2002 15.11 15.26 14.82 14.86 14,509,472 -0.28(-1.88%)
Feb 20, 2002 14.86 15.19 14.68 15.15 12,243,654 +0.19(+1.27%)
Feb 19, 2002 14.98 15.14 14.88 14.96 9,954,313 -0.21(-1.41%)
Feb 18, 2002 15.19 15.20 15.07 15.17 19,265,184 +0.00(+0.00%)
Feb 15, 2002 15.19 15.20 15.07 15.17 19,239,186 -0.01(-0.09%)
Feb 14, 2002 14.91 15.19 14.86 15.18 12,531,175 +0.20(+1.32%)
Feb 13, 2002 14.78 14.99 14.70 14.99 12,330,931 +0.09(+0.59%)
Feb 12, 2002 14.73 14.90 14.70 14.90 9,373,080 -0.01(-0.07%)
Feb 11, 2002 14.64 14.94 14.64 14.91 13,974,973 +0.09(+0.63%)
Feb 08, 2002 14.67 14.82 14.55 14.81 10,312,090 -0.01(-0.07%)
Feb 07, 2002 14.83 15.00 14.78 14.82 13,314,199 -0.20(-1.33%)
Feb 06, 2002 14.80 15.03 14.61 15.02 23,254,894 +0.24(+1.64%)
Feb 05, 2002 14.50 14.89 14.41 14.78 23,560,676 +0.35(+2.39%)
Feb 04, 2002 14.44 14.54 14.33 14.44 15,174,579 +0.00(+0.00%)
Feb 01, 2002 14.14 14.44 14.12 14.44 22,595,050 +0.30(+2.13%)
Jan 31, 2002 14.25 14.28 14.06 14.14 27,990,180 -0.03(-0.23%)
Jan 30, 2002 14.30 14.31 14.09 14.17 18,546,536 -0.05(-0.34%)
Jan 29, 2002 14.54 14.59 14.22 14.22 24,728,094 -0.39(-2.68%)
Jan 28, 2002 14.49 14.62 14.38 14.61 14,461,500 +0.02(+0.13%)
Jan 25, 2002 14.25 14.67 14.22 14.59 13,044,938 +0.30(+2.10%)
Jan 24, 2002 14.54 14.57 14.14 14.29 20,355,538 -0.18(-1.25%)
Jan 23, 2002 14.78 14.79 14.22 14.47 20,322,422 -0.36(-2.44%)
Jan 22, 2002 14.68 14.84 14.60 14.83 14,611,915 +0.15(+1.01%)
Jan 21, 2002 14.57 14.69 14.54 14.68 15,197,481 +0.00(+0.00%)
Jan 18, 2002 14.57 14.69 14.54 14.68 15,197,481 +0.13(+0.87%)
Jan 17, 2002 14.35 14.60 14.32 14.56 15,224,098 +0.29(+2.04%)
Jan 16, 2002 14.40 14.48 14.19 14.27 16,250,077 -0.06(-0.45%)
Jan 15, 2002 14.46 14.48 14.23 14.33 18,594,198 -0.05(-0.34%)
Jan 14, 2002 14.54 14.59 14.31 14.38 24,937,932 -0.26(-1.77%)
Jan 11, 2002 14.52 14.73 14.43 14.64 17,471,966 +0.17(+1.16%)
Jan 10, 2002 14.41 14.52 14.38 14.47 14,272,089 +0.07(+0.49%)
Jan 09, 2002 14.38 14.57 14.37 14.40 18,570,676 -0.03(-0.20%)
Jan 08, 2002 14.69 14.69 14.42 14.43 19,022,850 -0.18(-1.26%)
Jan 07, 2002 14.83 15.19 14.48 14.61 26,528,122 -0.39(-2.61%)
Jan 04, 2002 15.06 15.07 14.87 15.00 15,700,103 -0.14(-0.90%)
Jan 03, 2002 15.40 15.40 15.02 15.14 16,696,989 -0.20(-1.31%)
Jan 02, 2002 15.12 15.39 14.95 15.34 13,692,094 +0.10(+0.68%)
Dec 31, 2001 15.27 15.41 15.17 15.23 10,730,219 -0.01(-0.04%)
Dec 28, 2001 15.29 15.33 15.18 15.24 13,479,161 -0.25(-1.61%)
Dec 27, 2001 15.35 15.49 15.34 15.49 12,273,984 -0.19(-1.20%)
Dec 26, 2001 15.53 15.76 15.44 15.68 7,432,541 +0.05(+0.31%)
Dec 24, 2001 15.76 15.77 15.54 15.63 8,011,917 -0.13(-0.84%)
Dec 21, 2001 15.56 15.76 15.43 15.76 26,113,708 +0.33(+2.14%)
Dec 20, 2001 15.27 15.54 15.26 15.43 15,122,583 +0.09(+0.57%)
Dec 19, 2001 14.94 15.49 14.94 15.34 23,314,938 +0.32(+2.13%)
Dec 18, 2001 15.01 15.04 14.82 15.02 15,231,526 +0.11(+0.76%)
Dec 17, 2001 15.07 15.07 14.80 14.91 13,527,133 -0.03(-0.22%)
Dec 14, 2001 14.93 15.10 14.89 14.94 10,502,121 +0.01(+0.04%)
Dec 13, 2001 14.81 15.02 14.79 14.94 16,987,914 +0.08(+0.54%)
Dec 12, 2001 14.75 14.90 14.69 14.86 12,998,823 +0.11(+0.72%)
Dec 11, 2001 14.78 14.93 14.72 14.75 11,347,044 +0.01(+0.04%)
Dec 10, 2001 14.91 15.14 14.70 14.74 11,499,935 -0.31(-2.08%)
Dec 07, 2001 14.92 15.15 14.90 15.06 10,296,616 +0.05(+0.37%)
Dec 06, 2001 15.09 15.15 14.91 15.00 10,872,278 -0.22(-1.46%)
Dec 05, 2001 15.28 15.32 15.17 15.22 18,748,946 +0.18(+1.22%)
Dec 04, 2001 15.17 15.20 14.96 15.04 12,159,471 +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.