Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.12 14.16 14.03 14.06 11,932,301 -0.10(-0.71%)
Aug 28, 2003 14.13 14.20 14.08 14.16 11,157,323 -0.04(-0.30%)
Aug 27, 2003 14.29 14.29 14.14 14.20 9,604,273 -0.09(-0.61%)
Aug 26, 2003 14.17 14.38 14.10 14.29 11,582,880 +0.05(+0.36%)
Aug 25, 2003 14.04 14.24 13.98 14.24 10,373,061 +0.26(+1.83%)
Aug 22, 2003 14.14 14.24 13.96 13.98 14,052,347 -0.11(-0.76%)
Aug 21, 2003 14.19 14.28 14.05 14.09 13,234,659 -0.09(-0.64%)
Aug 20, 2003 14.22 14.23 14.11 14.18 11,271,527 -0.13(-0.93%)
Aug 19, 2003 14.45 14.50 14.20 14.31 12,844,075 -0.18(-1.25%)
Aug 18, 2003 14.54 14.57 14.46 14.49 9,420,742 -0.05(-0.33%)
Aug 15, 2003 14.58 14.58 14.48 14.54 7,184,945 -0.02(-0.11%)
Aug 14, 2003 14.44 14.59 14.37 14.56 11,203,748 +0.18(+1.24%)
Aug 13, 2003 14.46 14.46 14.28 14.38 11,802,313 -0.05(-0.31%)
Aug 12, 2003 14.48 14.48 14.28 14.43 11,614,139 +0.01(+0.07%)
Aug 11, 2003 14.48 14.49 14.32 14.42 8,726,853 -0.07(-0.51%)
Aug 08, 2003 14.51 14.53 14.42 14.49 9,883,748 +0.02(+0.16%)
Aug 07, 2003 14.31 14.53 14.27 14.47 11,766,411 +0.22(+1.54%)
Aug 06, 2003 14.27 14.37 14.18 14.25 13,584,389 -0.08(-0.59%)
Aug 05, 2003 14.49 14.50 14.30 14.33 12,809,412 -0.17(-1.18%)
Aug 04, 2003 14.38 14.57 14.30 14.50 10,826,472 +0.05(+0.31%)
Aug 01, 2003 14.38 14.62 14.35 14.46 14,724,881 -0.07(-0.49%)
Jul 31, 2003 14.69 14.94 14.53 14.53 20,812,044 -0.13(-0.90%)
Jul 30, 2003 14.60 14.72 14.51 14.66 16,432,989 +0.17(+1.16%)
Jul 29, 2003 14.46 14.63 14.33 14.49 17,551,506 +0.07(+0.52%)
Jul 28, 2003 14.51 14.52 14.36 14.42 13,203,400 -0.13(-0.91%)
Jul 25, 2003 14.38 14.56 14.15 14.55 14,872,201 +0.17(+1.17%)
Jul 24, 2003 14.60 14.79 14.38 14.38 13,725,829 -0.21(-1.44%)
Jul 23, 2003 14.62 14.64 14.43 14.59 12,107,785 +0.03(+0.18%)
Jul 22, 2003 14.60 14.65 14.46 14.57 13,202,781 +0.03(+0.20%)
Jul 21, 2003 14.54 14.59 14.42 14.54 15,803,784 +0.03(+0.22%)
Jul 18, 2003 14.51 14.53 14.35 14.51 22,784,770 +0.05(+0.31%)
Jul 17, 2003 14.31 14.47 14.26 14.46 34,940,836 +0.60(+4.31%)
Jul 16, 2003 14.04 14.27 13.66 13.86 31,870,638 -0.35(-2.45%)
Jul 15, 2003 14.31 14.36 14.12 14.21 17,230,250 -0.09(-0.65%)
Jul 14, 2003 14.27 14.45 14.22 14.31 22,684,184 +0.12(+0.84%)
Jul 11, 2003 14.01 14.25 14.01 14.19 21,837,714 -0.03(-0.23%)
Jul 10, 2003 14.21 14.33 14.16 14.22 18,978,282 +0.04(+0.30%)
Jul 09, 2003 14.25 14.38 14.11 14.18 23,605,864 -0.11(-0.77%)
Jul 08, 2003 14.52 14.52 14.25 14.29 36,997,748 -0.24(-1.62%)
Jul 07, 2003 14.94 14.98 14.52 14.52 33,590,816 -0.41(-2.77%)
Jul 03, 2003 14.91 15.01 14.83 14.94 9,456,334 -0.05(-0.32%)
Jul 02, 2003 15.01 15.03 14.88 14.99 13,710,664 -0.04(-0.24%)
Jul 01, 2003 14.94 15.07 14.83 15.02 18,009,250 +0.03(+0.17%)
Jun 30, 2003 14.98 15.06 14.83 15.00 21,506,862 -0.03(-0.21%)
Jun 27, 2003 15.14 15.26 15.00 15.03 10,596,207 -0.12(-0.79%)
Jun 26, 2003 15.02 15.17 14.96 15.15 12,467,419 +0.08(+0.51%)
Jun 25, 2003 15.24 15.34 15.06 15.07 14,204,928 -0.17(-1.12%)
Jun 24, 2003 15.07 15.28 15.05 15.24 13,796,703 +0.14(+0.90%)
Jun 23, 2003 14.95 15.12 14.79 15.11 16,117,303 +0.09(+0.60%)
Jun 20, 2003 14.97 15.08 14.90 15.01 23,060,222 +0.11(+0.76%)
Jun 19, 2003 15.12 15.15 14.84 14.90 15,623,657 -0.28(-1.87%)
Jun 18, 2003 15.09 15.27 15.08 15.19 16,470,747 -0.06(-0.42%)
Jun 17, 2003 15.54 15.62 15.11 15.25 27,943,446 -0.32(-2.07%)
Jun 16, 2003 15.33 15.57 15.28 15.57 12,630,214 +0.27(+1.79%)
Jun 13, 2003 15.32 15.37 15.19 15.30 9,681,028 -0.03(-0.21%)
Jun 12, 2003 15.03 15.33 15.01 15.33 13,133,763 +0.21(+1.39%)
Jun 11, 2003 14.99 15.12 14.73 15.12 12,804,460 +0.06(+0.43%)
Jun 10, 2003 15.14 15.14 14.95 15.06 12,982,420 -0.09(-0.58%)
Jun 09, 2003 14.99 15.18 14.99 15.14 9,763,664 -0.01(-0.04%)
Jun 06, 2003 15.14 15.27 15.09 15.15 13,346,697 +0.04(+0.23%)
Jun 05, 2003 15.05 15.14 14.96 15.11 12,212,394 +0.06(+0.41%)
Jun 04, 2003 14.83 15.08 14.80 15.05 12,365,904 +0.16(+1.04%)
Jun 03, 2003 14.88 14.99 14.78 14.90 11,806,955 +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.