Coca-Cola Company (NY: KO )

70.62 -1.13 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.12 14.17 14.03 14.07 11,927,951 -0.10(-0.71%)
Aug 28, 2003 14.13 14.21 14.09 14.17 11,153,256 -0.04(-0.30%)
Aug 27, 2003 14.30 14.30 14.14 14.21 9,600,772 -0.09(-0.61%)
Aug 26, 2003 14.17 14.38 14.11 14.30 11,578,657 +0.05(+0.36%)
Aug 25, 2003 14.04 14.24 13.99 14.24 10,369,279 +0.26(+1.83%)
Aug 22, 2003 14.14 14.24 13.96 13.99 14,047,224 -0.11(-0.76%)
Aug 21, 2003 14.20 14.28 14.05 14.10 13,229,834 -0.09(-0.64%)
Aug 20, 2003 14.22 14.23 14.11 14.19 11,267,418 -0.13(-0.93%)
Aug 19, 2003 14.45 14.50 14.20 14.32 12,839,393 -0.18(-1.25%)
Aug 18, 2003 14.55 14.58 14.47 14.50 9,417,308 -0.05(-0.33%)
Aug 15, 2003 14.58 14.58 14.48 14.55 7,182,325 -0.02(-0.11%)
Aug 14, 2003 14.45 14.60 14.37 14.56 11,199,663 +0.18(+1.24%)
Aug 13, 2003 14.46 14.46 14.29 14.39 11,798,010 -0.05(-0.31%)
Aug 12, 2003 14.49 14.49 14.29 14.43 11,609,905 +0.01(+0.07%)
Aug 11, 2003 14.48 14.50 14.33 14.42 8,723,671 -0.07(-0.51%)
Aug 08, 2003 14.51 14.54 14.42 14.50 9,880,145 +0.02(+0.16%)
Aug 07, 2003 14.32 14.53 14.28 14.47 11,762,121 +0.22(+1.54%)
Aug 06, 2003 14.27 14.38 14.19 14.25 13,579,437 -0.08(-0.59%)
Aug 05, 2003 14.50 14.51 14.31 14.34 12,804,742 -0.17(-1.18%)
Aug 04, 2003 14.38 14.57 14.30 14.51 10,822,525 +0.05(+0.31%)
Aug 01, 2003 14.38 14.62 14.35 14.46 14,719,513 -0.07(-0.49%)
Jul 31, 2003 14.70 14.94 14.54 14.54 20,804,458 -0.13(-0.90%)
Jul 30, 2003 14.61 14.72 14.52 14.67 16,426,998 +0.17(+1.16%)
Jul 29, 2003 14.46 14.64 14.34 14.50 17,545,108 +0.07(+0.52%)
Jul 28, 2003 14.52 14.53 14.37 14.43 13,198,586 -0.13(-0.91%)
Jul 25, 2003 14.39 14.57 14.16 14.56 14,866,779 +0.17(+1.17%)
Jul 24, 2003 14.61 14.79 14.39 14.39 13,720,825 -0.21(-1.44%)
Jul 23, 2003 14.63 14.64 14.44 14.60 12,103,371 +0.03(+0.18%)
Jul 22, 2003 14.61 14.65 14.46 14.57 13,197,968 +0.03(+0.20%)
Jul 21, 2003 14.55 14.59 14.43 14.55 15,798,022 +0.03(+0.22%)
Jul 18, 2003 14.52 14.54 14.36 14.51 22,776,464 +0.05(+0.31%)
Jul 17, 2003 14.31 14.47 14.26 14.47 34,928,100 +0.60(+4.31%)
Jul 16, 2003 14.04 14.27 13.67 13.87 31,859,020 -0.35(-2.46%)
Jul 15, 2003 14.32 14.36 14.12 14.22 17,223,968 -0.09(-0.66%)
Jul 14, 2003 14.27 14.46 14.23 14.31 22,675,914 +0.12(+0.84%)
Jul 11, 2003 14.01 14.26 14.01 14.19 21,829,752 -0.03(-0.23%)
Jul 10, 2003 14.22 14.34 14.16 14.23 18,971,364 +0.04(+0.30%)
Jul 09, 2003 14.25 14.38 14.12 14.18 23,597,258 -0.11(-0.77%)
Jul 08, 2003 14.53 14.53 14.25 14.29 36,984,256 -0.24(-1.62%)
Jul 07, 2003 14.94 14.98 14.53 14.53 33,578,572 -0.41(-2.77%)
Jul 03, 2003 14.92 15.01 14.84 14.94 9,452,887 -0.05(-0.32%)
Jul 02, 2003 15.01 15.04 14.88 14.99 13,705,665 -0.04(-0.24%)
Jul 01, 2003 14.95 15.08 14.84 15.03 18,002,684 +0.03(+0.17%)
Jun 30, 2003 14.98 15.07 14.83 15.00 21,499,022 -0.03(-0.21%)
Jun 27, 2003 15.14 15.27 15.01 15.03 10,592,344 -0.12(-0.79%)
Jun 26, 2003 15.03 15.17 14.96 15.15 12,462,874 +0.08(+0.51%)
Jun 25, 2003 15.25 15.34 15.07 15.08 14,199,750 -0.17(-1.12%)
Jun 24, 2003 15.08 15.29 15.05 15.25 13,791,674 +0.14(+0.90%)
Jun 23, 2003 14.96 15.13 14.80 15.11 16,111,427 +0.09(+0.60%)
Jun 20, 2003 14.98 15.08 14.90 15.02 23,051,814 +0.11(+0.76%)
Jun 19, 2003 15.13 15.16 14.85 14.91 15,617,961 -0.28(-1.87%)
Jun 18, 2003 15.10 15.27 15.08 15.19 16,464,742 -0.06(-0.42%)
Jun 17, 2003 15.55 15.62 15.12 15.26 27,933,260 -0.32(-2.07%)
Jun 16, 2003 15.34 15.58 15.29 15.58 12,625,609 +0.27(+1.79%)
Jun 13, 2003 15.32 15.38 15.19 15.30 9,677,499 -0.03(-0.21%)
Jun 12, 2003 15.03 15.34 15.02 15.34 13,128,975 +0.21(+1.39%)
Jun 11, 2003 14.99 15.13 14.74 15.13 12,799,792 +0.06(+0.43%)
Jun 10, 2003 15.15 15.15 14.96 15.06 12,977,687 -0.09(-0.58%)
Jun 09, 2003 15.00 15.19 15.00 15.15 9,760,104 -0.01(-0.04%)
Jun 06, 2003 15.15 15.27 15.09 15.16 13,341,831 +0.04(+0.24%)
Jun 05, 2003 15.06 15.14 14.97 15.12 12,207,942 +0.06(+0.41%)
Jun 04, 2003 14.84 15.08 14.80 15.06 12,361,396 +0.16(+1.04%)
Jun 03, 2003 14.88 14.99 14.79 14.90 11,802,650 +0.10(+0.68%)
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.