Coca-Cola Company (NY: KO )

70.62 -1.13 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.80 14.06 13.76 14.04 25,333,468 +0.24(+1.76%)
Apr 28, 2005 13.77 13.87 13.77 13.79 16,421,847 -0.04(-0.30%)
Apr 27, 2005 13.86 13.88 13.73 13.84 16,237,078 -0.05(-0.33%)
Apr 26, 2005 13.79 13.99 13.76 13.88 27,185,492 +0.09(+0.66%)
Apr 25, 2005 13.71 13.81 13.61 13.79 18,980,448 +0.18(+1.31%)
Apr 22, 2005 13.55 13.75 13.53 13.61 20,705,578 +0.05(+0.36%)
Apr 21, 2005 13.67 13.67 13.49 13.56 25,367,204 +0.03(+0.24%)
Apr 20, 2005 13.74 13.75 13.45 13.53 26,016,836 -0.17(-1.23%)
Apr 19, 2005 13.80 13.87 13.59 13.70 39,138,528 +0.46(+3.49%)
Apr 18, 2005 13.29 13.35 13.16 13.24 23,847,580 -0.10(-0.78%)
Apr 15, 2005 13.60 13.61 13.30 13.34 21,739,912 -0.25(-1.85%)
Apr 14, 2005 13.64 13.72 13.58 13.59 21,302,286 -0.01(-0.07%)
Apr 13, 2005 13.68 13.75 13.57 13.60 21,652,944 -0.07(-0.54%)
Apr 12, 2005 13.50 13.70 13.47 13.68 22,000,508 +0.15(+1.10%)
Apr 11, 2005 13.65 13.66 13.51 13.53 15,405,463 -0.07(-0.55%)
Apr 08, 2005 13.64 13.70 13.59 13.60 12,019,888 -0.01(-0.05%)
Apr 07, 2005 13.51 13.65 13.51 13.61 16,511,910 +0.13(+0.98%)
Apr 06, 2005 13.57 13.60 13.44 13.48 12,941,567 -0.05(-0.36%)
Apr 05, 2005 13.45 13.55 13.41 13.53 13,530,537 +0.13(+0.94%)
Apr 04, 2005 13.44 13.44 13.33 13.40 14,388,769 +0.03(+0.22%)
Apr 01, 2005 13.52 13.55 13.34 13.37 18,113,550 -0.09(-0.70%)
Mar 31, 2005 13.54 13.54 13.41 13.46 14,635,128 -0.09(-0.67%)
Mar 30, 2005 13.39 13.57 13.39 13.55 20,488,312 +0.18(+1.35%)
Mar 29, 2005 13.31 13.39 13.28 13.37 16,861,330 +0.09(+0.66%)
Mar 28, 2005 13.38 13.44 13.28 13.29 17,900,928 -0.03(-0.19%)
Mar 24, 2005 13.39 13.39 13.22 13.31 15,972,459 +0.01(+0.05%)
Mar 23, 2005 13.34 13.37 13.27 13.31 21,352,424 -0.07(-0.53%)
Mar 22, 2005 13.45 13.53 13.34 13.38 20,409,082 -0.06(-0.48%)
Mar 21, 2005 13.45 13.47 13.33 13.44 20,460,458 +0.05(+0.34%)
Mar 18, 2005 13.57 13.61 13.38 13.40 48,227,800 -0.17(-1.29%)
Mar 17, 2005 13.53 13.62 13.49 13.57 13,121,384 +0.02(+0.14%)
Mar 16, 2005 13.65 13.73 13.52 13.55 22,453,300 -0.10(-0.71%)
Mar 15, 2005 13.73 13.80 13.63 13.65 16,118,231 -0.03(-0.24%)
Mar 14, 2005 13.76 13.81 13.60 13.68 17,536,032 -0.05(-0.33%)
Mar 11, 2005 13.86 13.86 13.67 13.73 18,265,514 -0.19(-1.37%)
Mar 10, 2005 13.97 14.02 13.88 13.92 15,426,199 -0.05(-0.32%)
Mar 09, 2005 13.96 14.03 13.83 13.96 19,311,300 -0.07(-0.48%)
Mar 08, 2005 14.08 14.15 14.01 14.03 17,849,550 -0.10(-0.69%)
Mar 07, 2005 14.07 14.17 14.06 14.13 14,677,838 +0.03(+0.18%)
Mar 04, 2005 14.04 14.14 13.97 14.10 20,336,040 +0.15(+1.07%)
Mar 03, 2005 13.96 14.03 13.91 13.95 14,623,676 +0.05(+0.33%)
Mar 02, 2005 13.90 14.02 13.85 13.91 15,040,258 -0.07(-0.53%)
Mar 01, 2005 13.83 14.02 13.82 13.98 15,473,861 +0.15(+1.10%)
Feb 28, 2005 13.85 13.94 13.79 13.83 20,462,624 -0.07(-0.51%)
Feb 25, 2005 13.80 13.91 13.69 13.90 16,569,167 +0.12(+0.84%)
Feb 24, 2005 13.77 13.84 13.70 13.78 14,408,577 +0.03(+0.19%)
Feb 23, 2005 13.83 13.87 13.70 13.76 17,868,430 -0.07(-0.49%)
Feb 22, 2005 13.83 13.94 13.72 13.83 26,405,562 -0.05(-0.40%)
Feb 18, 2005 13.92 13.92 13.82 13.88 17,419,352 -0.01(-0.09%)
Feb 17, 2005 14.00 14.01 13.83 13.89 22,337,550 -0.10(-0.69%)
Feb 16, 2005 14.16 14.27 13.94 13.99 52,505,960 +0.21(+1.52%)
Feb 15, 2005 13.87 13.87 13.64 13.78 18,048,866 -0.07(-0.49%)
Feb 14, 2005 13.88 13.88 13.78 13.85 10,797,070 +0.03(+0.23%)
Feb 11, 2005 13.68 13.92 13.68 13.82 15,734,766 +0.08(+0.61%)
Feb 10, 2005 13.85 13.93 13.65 13.73 13,437,998 -0.08(-0.61%)
Feb 09, 2005 13.83 13.93 13.70 13.82 22,059,932 +0.04(+0.26%)
Feb 08, 2005 13.78 13.85 13.71 13.78 14,630,795 +0.05(+0.38%)
Feb 07, 2005 13.76 13.76 13.65 13.73 13,412,000 +0.01(+0.05%)
Feb 04, 2005 13.44 13.74 13.43 13.72 24,051,538 +0.24(+1.75%)
Feb 03, 2005 13.54 13.54 13.44 13.49 14,887,057 -0.06(-0.43%)
Feb 02, 2005 13.39 13.55 13.36 13.54 20,408,462 +0.16(+1.21%)
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.