Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.92 14.22 13.92 14.18 27,516,830 +0.26(+1.86%)
Jul 29, 2004 14.12 14.12 13.83 13.92 40,635,596 -0.20(-1.42%)
Jul 28, 2004 14.14 14.27 14.07 14.12 38,995,556 -0.02(-0.16%)
Jul 27, 2004 14.34 14.40 14.04 14.14 43,192,956 -0.18(-1.24%)
Jul 26, 2004 14.66 14.70 14.26 14.32 33,916,108 -0.28(-1.93%)
Jul 23, 2004 15.15 15.15 14.26 14.60 77,883,760 -1.23(-7.76%)
Jul 22, 2004 15.85 15.91 15.69 15.83 12,594,671 -0.07(-0.47%)
Jul 21, 2004 16.14 16.27 15.90 15.90 15,468,839 -0.28(-1.76%)
Jul 20, 2004 16.19 16.27 16.10 16.19 12,942,727 -0.08(-0.52%)
Jul 19, 2004 16.37 16.38 16.18 16.27 13,998,960 -0.08(-0.47%)
Jul 16, 2004 16.57 16.57 16.26 16.35 11,523,896 -0.08(-0.51%)
Jul 15, 2004 16.60 16.60 16.41 16.43 13,032,757 -0.10(-0.63%)
Jul 14, 2004 16.33 16.60 16.32 16.54 12,854,862 +0.16(+0.99%)
Jul 13, 2004 16.30 16.42 16.29 16.37 8,060,354 -0.05(-0.33%)
Jul 12, 2004 16.49 16.61 16.33 16.43 10,393,102 -0.06(-0.37%)
Jul 09, 2004 16.35 16.49 16.27 16.49 10,539,749 +0.15(+0.91%)
Jul 08, 2004 16.33 16.53 16.29 16.34 13,719,897 +0.05(+0.28%)
Jul 07, 2004 16.33 16.39 16.22 16.30 10,433,940 -0.08(-0.47%)
Jul 06, 2004 16.31 16.50 16.30 16.37 8,917,345 +0.04(+0.26%)
Jul 02, 2004 16.36 16.53 16.31 16.33 10,488,392 +0.05(+0.34%)
Jul 01, 2004 16.33 16.45 16.23 16.28 15,099,745 -0.04(-0.24%)
Jun 30, 2004 16.31 16.37 16.24 16.32 13,696,384 -0.02(-0.12%)
Jun 29, 2004 16.29 16.44 16.29 16.34 10,431,465 +0.05(+0.30%)
Jun 28, 2004 16.27 16.41 16.25 16.29 11,960,126 +0.09(+0.58%)
Jun 25, 2004 16.52 16.59 16.19 16.19 16,367,596 -0.30(-1.84%)
Jun 24, 2004 16.53 16.61 16.47 16.50 9,599,534 -0.08(-0.51%)
Jun 23, 2004 16.50 16.61 16.39 16.58 9,426,899 +0.09(+0.55%)
Jun 22, 2004 16.48 16.57 16.42 16.49 11,130,052 -0.05(-0.29%)
Jun 21, 2004 16.58 16.70 16.53 16.54 8,534,020 -0.07(-0.43%)
Jun 18, 2004 16.44 16.64 16.38 16.61 15,635,287 +0.10(+0.59%)
Jun 17, 2004 16.55 16.56 16.47 16.51 9,446,699 -0.03(-0.20%)
Jun 16, 2004 16.51 16.56 16.40 16.55 12,258,372 -0.01(-0.08%)
Jun 15, 2004 16.76 16.76 16.47 16.56 14,364,960 -0.05(-0.29%)
Jun 14, 2004 16.56 16.64 16.48 16.61 11,375,083 -0.08(-0.48%)
Jun 10, 2004 16.81 16.81 16.56 16.69 14,519,342 -0.04(-0.25%)
Jun 09, 2004 16.78 16.81 16.62 16.73 21,399,092 -0.27(-1.62%)
Jun 08, 2004 16.94 17.02 16.89 17.00 12,703,264 -0.03(-0.19%)
Jun 07, 2004 16.89 17.05 16.84 17.04 11,413,137 +0.14(+0.84%)
Jun 04, 2004 16.81 16.97 16.74 16.89 11,282,578 +0.16(+0.97%)
Jun 03, 2004 16.79 16.86 16.71 16.73 12,973,665 -0.05(-0.33%)
Jun 02, 2004 16.68 16.81 16.64 16.79 18,269,992 +0.28(+1.70%)
Jun 01, 2004 16.55 16.66 16.39 16.51 9,999,257 -0.09(-0.55%)
May 28, 2004 16.61 16.65 16.55 16.60 12,295,498 +0.01(+0.06%)
May 27, 2004 16.45 16.62 16.43 16.59 17,348,340 +0.36(+2.19%)
May 26, 2004 16.30 16.39 16.15 16.23 11,449,645 -0.05(-0.34%)
May 25, 2004 16.06 16.33 16.01 16.29 17,821,696 +0.18(+1.12%)
May 24, 2004 16.03 16.13 15.97 16.11 15,453,679 +0.15(+0.91%)
May 21, 2004 16.25 16.25 15.93 15.96 15,456,773 -0.08(-0.50%)
May 20, 2004 15.90 16.14 15.89 16.04 10,911,009 +0.09(+0.55%)
May 19, 2004 16.17 16.21 15.94 15.95 14,043,511 -0.24(-1.48%)
May 18, 2004 16.06 16.32 16.01 16.19 15,313,528 +0.09(+0.58%)
May 17, 2004 16.04 16.20 16.00 16.10 11,753,149 -0.06(-0.38%)
May 14, 2004 15.95 16.17 15.93 16.16 13,224,265 +0.13(+0.79%)
May 13, 2004 16.05 16.13 15.92 16.04 10,959,891 -0.10(-0.62%)
May 12, 2004 16.16 16.16 15.93 16.14 13,771,254 -0.04(-0.26%)
May 11, 2004 15.97 16.19 15.93 16.18 15,934,460 +0.04(+0.24%)
May 10, 2004 16.32 16.36 16.08 16.14 20,868,500 -0.26(-1.60%)
May 07, 2004 16.45 16.67 16.37 16.40 15,827,723 -0.11(-0.65%)
May 06, 2004 16.40 16.62 16.40 16.51 13,937,084 -0.01(-0.04%)
May 05, 2004 16.42 16.56 16.27 16.51 17,257,690 +0.27(+1.63%)
May 04, 2004 16.33 16.34 16.13 16.25 16,685,023 -0.11(-0.69%)
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.