Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.92 14.21 13.91 14.17 27,526,866 +0.26(+1.86%)
Jul 29, 2004 14.11 14.11 13.83 13.91 40,650,416 -0.20(-1.42%)
Jul 28, 2004 14.14 14.27 14.07 14.11 39,009,780 -0.02(-0.16%)
Jul 27, 2004 14.33 14.40 14.04 14.14 43,208,708 -0.18(-1.24%)
Jul 26, 2004 14.65 14.69 14.26 14.31 33,928,476 -0.28(-1.93%)
Jul 23, 2004 15.14 15.14 14.25 14.59 77,912,160 -1.23(-7.76%)
Jul 22, 2004 15.85 15.91 15.69 15.82 12,599,264 -0.07(-0.47%)
Jul 21, 2004 16.14 16.27 15.90 15.90 15,474,480 -0.28(-1.76%)
Jul 20, 2004 16.18 16.26 16.10 16.18 12,947,447 -0.08(-0.52%)
Jul 19, 2004 16.37 16.38 16.17 16.27 14,004,066 -0.08(-0.47%)
Jul 16, 2004 16.56 16.56 16.26 16.34 11,528,099 -0.08(-0.51%)
Jul 15, 2004 16.59 16.59 16.40 16.43 13,037,510 -0.10(-0.63%)
Jul 14, 2004 16.32 16.59 16.32 16.53 12,859,550 +0.16(+0.99%)
Jul 13, 2004 16.29 16.41 16.28 16.37 8,063,294 -0.05(-0.33%)
Jul 12, 2004 16.48 16.60 16.33 16.42 10,396,892 -0.06(-0.37%)
Jul 09, 2004 16.34 16.48 16.27 16.48 10,543,593 +0.15(+0.91%)
Jul 08, 2004 16.33 16.52 16.29 16.34 13,724,900 +0.05(+0.28%)
Jul 07, 2004 16.32 16.38 16.21 16.29 10,437,746 -0.08(-0.47%)
Jul 06, 2004 16.30 16.49 16.29 16.37 8,920,597 +0.04(+0.26%)
Jul 02, 2004 16.35 16.52 16.30 16.33 10,492,217 +0.05(+0.34%)
Jul 01, 2004 16.32 16.44 16.22 16.27 15,105,252 -0.04(-0.24%)
Jun 30, 2004 16.30 16.36 16.23 16.31 13,701,379 -0.02(-0.12%)
Jun 29, 2004 16.28 16.43 16.28 16.33 10,435,270 +0.05(+0.30%)
Jun 28, 2004 16.27 16.40 16.24 16.28 11,964,488 +0.09(+0.58%)
Jun 25, 2004 16.52 16.59 16.19 16.19 16,373,565 -0.30(-1.84%)
Jun 24, 2004 16.53 16.60 16.46 16.49 9,603,035 -0.08(-0.51%)
Jun 23, 2004 16.50 16.60 16.38 16.58 9,430,337 +0.09(+0.55%)
Jun 22, 2004 16.47 16.57 16.41 16.48 11,134,111 -0.05(-0.29%)
Jun 21, 2004 16.58 16.70 16.53 16.53 8,537,132 -0.07(-0.43%)
Jun 18, 2004 16.43 16.63 16.38 16.60 15,640,989 +0.10(+0.59%)
Jun 17, 2004 16.54 16.55 16.47 16.51 9,450,145 -0.03(-0.20%)
Jun 16, 2004 16.51 16.55 16.40 16.54 12,262,842 -0.01(-0.08%)
Jun 15, 2004 16.75 16.75 16.46 16.55 14,370,199 -0.05(-0.29%)
Jun 14, 2004 16.55 16.64 16.48 16.60 11,379,232 -0.08(-0.48%)
Jun 10, 2004 16.80 16.80 16.55 16.68 14,524,638 -0.04(-0.25%)
Jun 09, 2004 16.77 16.80 16.61 16.72 21,406,896 -0.27(-1.62%)
Jun 08, 2004 16.93 17.01 16.89 17.00 12,707,897 -0.03(-0.19%)
Jun 07, 2004 16.89 17.04 16.84 17.03 11,417,300 +0.14(+0.84%)
Jun 04, 2004 16.81 16.96 16.74 16.89 11,286,693 +0.16(+0.97%)
Jun 03, 2004 16.79 16.86 16.70 16.73 12,978,397 -0.05(-0.33%)
Jun 02, 2004 16.67 16.80 16.64 16.78 18,276,656 +0.28(+1.70%)
Jun 01, 2004 16.54 16.66 16.39 16.50 10,002,904 -0.09(-0.55%)
May 28, 2004 16.60 16.64 16.54 16.59 12,299,982 +0.01(+0.06%)
May 27, 2004 16.45 16.61 16.42 16.58 17,354,668 +0.36(+2.19%)
May 26, 2004 16.29 16.38 16.14 16.23 11,453,820 -0.05(-0.34%)
May 25, 2004 16.06 16.32 16.00 16.28 17,828,196 +0.18(+1.12%)
May 24, 2004 16.03 16.13 15.96 16.10 15,459,315 +0.15(+0.91%)
May 21, 2004 16.24 16.24 15.93 15.96 15,462,410 -0.08(-0.50%)
May 20, 2004 15.89 16.14 15.89 16.04 10,914,988 +0.09(+0.55%)
May 19, 2004 16.16 16.21 15.93 15.95 14,048,633 -0.24(-1.48%)
May 18, 2004 16.06 16.31 16.00 16.19 15,319,113 +0.09(+0.58%)
May 17, 2004 16.04 16.19 16.00 16.09 11,757,436 -0.06(-0.38%)
May 14, 2004 15.95 16.17 15.93 16.16 13,229,088 +0.13(+0.79%)
May 13, 2004 16.05 16.12 15.91 16.03 10,963,888 -0.10(-0.62%)
May 12, 2004 16.16 16.16 15.92 16.13 13,776,277 -0.04(-0.26%)
May 11, 2004 15.96 16.19 15.93 16.17 15,940,271 +0.04(+0.24%)
May 10, 2004 16.32 16.35 16.08 16.13 20,876,110 -0.26(-1.60%)
May 07, 2004 16.45 16.67 16.37 16.39 15,833,495 -0.11(-0.65%)
May 06, 2004 16.40 16.62 16.40 16.50 13,942,166 -0.01(-0.04%)
May 05, 2004 16.41 16.55 16.27 16.51 17,263,984 +0.27(+1.63%)
May 04, 2004 16.32 16.33 16.12 16.24 16,691,108 -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.