Indicators

Coca-Cola Company (NY: KO )

61.74 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	18.33	18.91	18.20	18.49	16,689,509	+0.16(+0.88%)
Jan 28, 2000	19.15	19.17	18.33	18.33	16,908,560	-0.82(-4.30%)
Jan 27, 2000	20.18	20.18	18.81	19.15	27,275,418	-1.15(-5.65%)
Jan 26, 2000	21.08	21.08	20.20	20.30	36,859,596	-0.90(-4.27%)
Jan 25, 2000	20.88	21.26	20.24	21.20	15,114,517	+0.32(+1.54%)
Jan 24, 2000	21.48	21.48	20.46	20.88	17,569,752	-0.64(-2.99%)
Jan 21, 2000	21.20	21.52	21.16	21.52	17,693,414	+0.32(+1.52%)
Jan 20, 2000	21.00	21.22	20.96	21.20	17,945,090	+0.20(+0.95%)
Jan 19, 2000	20.92	21.00	20.62	21.00	19,918,102	+0.08(+0.38%)
Jan 18, 2000	19.65	20.92	19.65	20.92	28,518,260	+1.27(+6.45%)
Jan 14, 2000	19.53	19.93	19.53	19.65	11,683,650	+0.16(+0.83%)
Jan 13, 2000	19.77	19.77	19.45	19.49	9,491,276	-0.30(-1.53%)
Jan 12, 2000	19.57	19.89	19.45	19.79	13,042,698	+0.22(+1.13%)
Jan 11, 2000	19.35	19.71	19.35	19.57	14,616,137	+0.64(+3.40%)
Jan 10, 2000	19.55	19.61	18.91	18.93	13,556,303	-0.62(-3.19%)
Jan 07, 2000	18.63	19.55	18.63	19.55	17,837,584	+1.21(+6.58%)
Jan 06, 2000	18.33	18.57	18.20	18.34	11,083,668	+0.02(+0.11%)
Jan 05, 2000	18.16	18.49	18.04	18.33	14,707,796	+0.16(+0.89%)
Jan 04, 2000	18.15	18.28	17.90	18.16	11,360,511	+0.02(+0.11%)

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.