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 (%)
Jan 31, 2005 13.44 13.46 13.32 13.35 21,896,708 +0.00(+0.00%)
Jan 28, 2005 13.37 13.40 13.26 13.35 20,899,948 -0.09(-0.65%)
Jan 27, 2005 13.41 13.52 13.37 13.44 17,440,806 +0.03(+0.19%)
Jan 26, 2005 13.24 13.48 13.24 13.41 24,236,980 +0.14(+1.07%)
Jan 25, 2005 13.24 13.33 13.22 13.27 15,084,067 +0.09(+0.68%)
Jan 24, 2005 13.18 13.25 13.12 13.18 21,193,258 +0.02(+0.12%)
Jan 21, 2005 13.27 13.32 13.13 13.17 20,866,702 -0.14(-1.02%)
Jan 20, 2005 13.20 13.37 13.09 13.30 20,742,418 +0.07(+0.56%)
Jan 19, 2005 13.22 13.34 13.22 13.23 13,271,381 -0.05(-0.36%)
Jan 18, 2005 13.11 13.28 13.07 13.28 15,606,682 +0.09(+0.68%)
Jan 14, 2005 13.12 13.23 13.12 13.19 12,888,897 +0.07(+0.56%)
Jan 13, 2005 13.25 13.26 13.07 13.11 14,651,869 -0.14(-1.02%)
Jan 12, 2005 13.25 13.28 13.15 13.25 16,867,236 +0.00(+0.00%)
Jan 11, 2005 13.28 13.30 13.20 13.25 16,458,340 -0.07(-0.56%)
Jan 10, 2005 13.22 13.37 13.20 13.32 16,431,930 +0.07(+0.56%)
Jan 07, 2005 13.22 13.34 13.15 13.25 15,120,420 +0.02(+0.12%)
Jan 06, 2005 13.10 13.24 13.05 13.23 15,595,497 +0.11(+0.83%)
Jan 05, 2005 13.20 13.26 13.11 13.12 20,617,202 -0.06(-0.46%)
Jan 04, 2005 13.37 13.40 13.16 13.18 26,193,214 -0.19(-1.40%)
Jan 03, 2005 13.49 13.51 13.33 13.37 21,861,598 -0.03(-0.24%)
Dec 31, 2004 13.41 13.48 13.37 13.40 15,233,830 -0.00(-0.02%)
Dec 30, 2004 13.36 13.49 13.30 13.40 15,502,283 +0.03(+0.22%)
Dec 29, 2004 13.43 13.43 13.29 13.38 16,068,709 -0.09(-0.69%)
Dec 28, 2004 13.44 13.48 13.36 13.47 16,218,161 +0.06(+0.48%)
Dec 27, 2004 13.34 13.48 13.34 13.40 13,672,198 +0.05(+0.34%)
Dec 23, 2004 13.36 13.45 13.30 13.36 13,720,669 -0.02(-0.17%)
Dec 22, 2004 13.20 13.45 13.20 13.38 22,377,376 +0.19(+1.41%)
Dec 21, 2004 13.18 13.25 13.13 13.20 22,321,448 +0.02(+0.12%)
Dec 20, 2004 13.26 13.26 13.13 13.18 18,264,190 +0.00(+0.00%)
Dec 17, 2004 13.19 13.29 13.18 13.18 34,850,852 -0.06(-0.44%)
Dec 16, 2004 13.35 13.39 13.18 13.24 20,650,758 -0.11(-0.82%)
Dec 15, 2004 13.34 13.38 13.20 13.35 19,832,346 +0.05(+0.41%)
Dec 14, 2004 13.15 13.33 13.13 13.29 22,255,888 +0.14(+1.08%)
Dec 13, 2004 13.07 13.17 12.95 13.15 20,867,944 +0.11(+0.81%)
Dec 10, 2004 12.95 13.11 12.95 13.04 16,747,301 -0.09(-0.69%)
Dec 09, 2004 12.92 13.17 12.90 13.13 24,415,016 +0.14(+1.04%)
Dec 08, 2004 12.99 13.03 12.93 13.00 18,678,678 +0.07(+0.57%)
Dec 07, 2004 13.00 13.03 12.92 12.93 18,026,186 -0.07(-0.57%)
Dec 06, 2004 13.12 13.14 12.95 13.00 18,426,070 -0.10(-0.79%)
Dec 03, 2004 13.04 13.28 13.03 13.10 31,947,262 +0.09(+0.72%)
Dec 02, 2004 12.80 13.03 12.78 13.01 38,994,800 +0.21(+1.63%)
Dec 01, 2004 12.70 12.80 12.65 12.80 31,101,820 +0.15(+1.17%)
Nov 30, 2004 12.72 12.78 12.62 12.65 25,451,548 -0.13(-1.01%)
Nov 29, 2004 12.87 12.87 12.66 12.78 21,232,098 -0.05(-0.38%)
Nov 26, 2004 12.78 12.85 12.77 12.83 10,058,945 +0.02(+0.15%)
Nov 24, 2004 12.81 12.82 12.74 12.81 18,477,338 +0.03(+0.23%)
Nov 23, 2004 12.81 12.83 12.68 12.78 24,569,130 -0.05(-0.40%)
Nov 22, 2004 12.84 12.84 12.71 12.83 22,932,928 +0.05(+0.35%)
Nov 19, 2004 12.94 12.99 12.78 12.79 28,322,202 -0.18(-1.37%)
Nov 18, 2004 13.03 13.03 12.89 12.96 19,619,198 +0.00(+0.00%)
Nov 17, 2004 12.97 13.13 12.84 12.96 22,000,174 +0.01(+0.07%)
Nov 16, 2004 13.06 13.20 12.92 12.95 22,318,964 -0.11(-0.81%)
Nov 15, 2004 13.10 13.13 13.01 13.06 21,077,674 -0.07(-0.51%)
Nov 12, 2004 13.10 13.13 12.91 13.13 35,745,080 -0.05(-0.41%)
Nov 11, 2004 12.93 13.23 12.67 13.18 58,275,012 -0.07(-0.51%)
Nov 10, 2004 13.35 13.35 13.20 13.25 15,616,314 -0.02(-0.17%)
Nov 09, 2004 13.34 13.38 13.26 13.27 15,870,786 -0.01(-0.10%)
Nov 08, 2004 13.37 13.39 13.25 13.29 15,725,374 -0.04(-0.29%)
Nov 05, 2004 13.41 13.43 13.24 13.32 19,083,222 +0.01(+0.10%)
Nov 04, 2004 13.19 13.35 13.17 13.31 27,783,740 +0.16(+1.25%)
Nov 03, 2004 13.12 13.22 13.07 13.15 21,398,328 +0.06(+0.49%)
Nov 02, 2004 12.87 13.28 12.87 13.08 18,651,024 +0.04(+0.30%)
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.