Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 14.89 15.03 14.88 14.97 5,291,401 -0.06(-0.41%)
Nov 26, 2003 14.91 15.05 14.86 15.03 10,101,201 +0.04(+0.26%)
Nov 25, 2003 14.90 15.06 14.87 14.99 10,823,293 +0.05(+0.32%)
Nov 24, 2003 14.93 15.09 14.88 14.94 12,279,904 +0.00(+0.00%)
Nov 21, 2003 14.92 14.97 14.87 14.94 10,324,602 -0.01(-0.06%)
Nov 20, 2003 15.05 15.10 14.84 14.95 11,476,096 -0.13(-0.88%)
Nov 19, 2003 15.00 15.09 14.97 15.08 12,514,180 +0.12(+0.77%)
Nov 18, 2003 14.97 15.06 14.90 14.97 13,913,620 -0.06(-0.39%)
Nov 17, 2003 14.95 15.07 14.89 15.02 9,478,537 -0.00(-0.02%)
Nov 14, 2003 15.05 15.12 14.96 15.03 10,941,673 -0.08(-0.51%)
Nov 13, 2003 15.01 15.14 14.98 15.10 10,637,177 -0.05(-0.32%)
Nov 12, 2003 14.92 15.18 14.90 15.15 10,129,476 +0.18(+1.20%)
Nov 11, 2003 15.01 15.08 14.92 14.97 8,334,190 -0.03(-0.21%)
Nov 10, 2003 14.95 15.06 14.95 15.00 7,557,724 -0.00(-0.02%)
Nov 07, 2003 15.05 15.13 14.93 15.01 11,564,648 -0.13(-0.83%)
Nov 06, 2003 15.09 15.14 15.03 15.13 10,827,021 +0.01(+0.09%)
Nov 05, 2003 15.05 15.12 14.98 15.12 12,164,630 +0.03(+0.17%)
Nov 04, 2003 14.97 15.13 14.97 15.09 13,725,330 +0.07(+0.47%)
Nov 03, 2003 14.93 15.06 14.87 15.02 14,491,231 +0.09(+0.60%)
Oct 31, 2003 14.81 14.93 14.72 14.93 17,427,136 +0.13(+0.87%)
Oct 30, 2003 14.76 14.85 14.66 14.80 13,593,588 +0.05(+0.33%)
Oct 29, 2003 14.61 14.88 14.61 14.76 18,797,990 +0.15(+1.04%)
Oct 28, 2003 14.69 14.69 14.41 14.61 14,915,662 +0.06(+0.42%)
Oct 27, 2003 14.61 14.66 14.52 14.54 9,293,664 -0.07(-0.46%)
Oct 24, 2003 14.50 14.61 14.43 14.61 10,962,491 -0.04(-0.26%)
Oct 23, 2003 14.55 14.67 14.49 14.65 11,454,967 +0.06(+0.44%)
Oct 22, 2003 14.61 14.75 14.53 14.59 12,459,184 -0.15(-1.03%)
Oct 21, 2003 14.77 14.80 14.68 14.74 15,123,217 +0.06(+0.39%)
Oct 20, 2003 14.55 14.69 14.47 14.68 13,272,935 +0.18(+1.24%)
Oct 17, 2003 14.54 14.57 14.39 14.50 17,221,134 +0.02(+0.11%)
Oct 16, 2003 14.33 14.49 14.32 14.48 20,204,578 -0.03(-0.22%)
Oct 15, 2003 14.53 14.65 14.48 14.52 26,925,868 +0.18(+1.23%)
Oct 14, 2003 14.16 14.40 14.11 14.34 13,081,537 +0.13(+0.93%)
Oct 13, 2003 14.18 14.24 14.10 14.21 10,626,924 +0.10(+0.71%)
Oct 10, 2003 14.09 14.19 14.07 14.11 10,874,249 -0.03(-0.23%)
Oct 09, 2003 14.32 14.32 14.08 14.14 15,888,186 -0.10(-0.70%)
Oct 08, 2003 14.29 14.32 14.15 14.24 10,775,133 -0.14(-0.94%)
Oct 07, 2003 14.24 14.41 14.21 14.37 14,833,013 +0.08(+0.56%)
Oct 06, 2003 14.23 14.33 14.19 14.29 10,355,363 +0.12(+0.84%)
Oct 03, 2003 14.52 14.62 14.11 14.17 15,400,681 -0.07(-0.47%)
Oct 02, 2003 14.14 14.27 14.06 14.24 13,739,312 +0.12(+0.82%)
Oct 01, 2003 13.84 14.13 13.84 14.13 20,138,396 +0.30(+2.16%)
Sep 30, 2003 13.82 13.96 13.71 13.83 15,984,817 -0.04(-0.26%)
Sep 29, 2003 13.84 14.00 13.79 13.86 14,882,416 +0.01(+0.09%)
Sep 26, 2003 13.84 13.93 13.80 13.85 14,550,577 -0.01(-0.05%)
Sep 25, 2003 13.83 13.97 13.80 13.86 14,943,937 +0.02(+0.14%)
Sep 24, 2003 14.02 14.03 13.77 13.84 17,594,298 -0.14(-0.99%)
Sep 23, 2003 14.00 14.05 13.88 13.97 16,933,106 +0.06(+0.42%)
Sep 22, 2003 13.90 14.03 13.74 13.92 17,012,336 +0.02(+0.14%)
Sep 19, 2003 14.03 14.04 13.87 13.90 17,339,516 -0.14(-0.96%)
Sep 18, 2003 13.97 14.16 13.94 14.03 16,066,534 +0.19(+1.37%)
Sep 17, 2003 13.81 13.95 13.75 13.84 14,662,433 +0.03(+0.21%)
Sep 16, 2003 13.86 13.88 13.69 13.81 29,413,108 -0.19(-1.33%)
Sep 15, 2003 14.16 14.16 13.99 14.00 16,652,534 -0.16(-1.11%)
Sep 12, 2003 14.20 14.23 14.06 14.16 15,835,676 -0.16(-1.10%)
Sep 11, 2003 14.53 14.54 14.29 14.32 17,900,348 -0.15(-1.05%)
Sep 10, 2003 14.33 14.56 14.32 14.47 17,845,352 +0.19(+1.35%)
Sep 09, 2003 14.17 14.42 14.16 14.27 13,331,349 +0.03(+0.18%)
Sep 08, 2003 14.29 14.31 14.19 14.25 10,243,196 +0.04(+0.27%)
Sep 05, 2003 14.32 14.42 14.15 14.21 11,922,587 -0.11(-0.79%)
Sep 04, 2003 14.13 14.35 14.10 14.32 17,598,958 +0.25(+1.81%)
Sep 03, 2003 14.09 14.19 14.00 14.07 20,782,500 -0.02(-0.16%)
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.