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 (%)
Mar 30, 2001 14.39 14.71 14.35 14.60 15,901,665 +0.21(+1.44%)
Mar 29, 2001 14.61 14.61 14.14 14.39 23,658,206 -0.46(-3.11%)
Mar 28, 2001 15.07 15.27 14.50 14.85 21,929,064 -0.21(-1.42%)
Mar 27, 2001 14.51 15.17 14.41 15.07 20,830,754 +0.55(+3.81%)
Mar 26, 2001 14.71 14.90 14.38 14.51 17,368,140 -0.19(-1.32%)
Mar 23, 2001 14.71 14.71 14.22 14.71 24,244,486 -0.07(-0.48%)
Mar 22, 2001 14.63 14.93 14.38 14.78 22,722,322 +0.15(+1.04%)
Mar 21, 2001 15.33 15.51 14.63 14.63 28,498,812 -0.70(-4.60%)
Mar 20, 2001 15.64 15.77 15.21 15.33 13,676,583 -0.31(-2.00%)
Mar 19, 2001 15.72 15.87 15.53 15.64 11,508,427 -0.08(-0.51%)
Mar 16, 2001 15.40 16.08 15.23 15.72 28,608,642 +0.32(+2.10%)
Mar 15, 2001 15.41 15.43 14.93 15.40 14,607,207 -0.01(-0.04%)
Mar 14, 2001 15.62 15.62 14.95 15.41 21,882,348 -0.35(-2.22%)
Mar 13, 2001 15.84 15.84 15.61 15.76 16,027,894 -0.44(-2.69%)
Mar 12, 2001 16.58 16.58 16.17 16.19 12,351,805 -0.45(-2.72%)
Mar 09, 2001 16.61 16.77 16.47 16.65 12,164,010 +0.03(+0.19%)
Mar 08, 2001 16.30 16.64 16.23 16.61 15,120,473 +0.31(+1.92%)
Mar 07, 2001 16.10 16.42 16.10 16.30 15,973,133 +0.20(+1.26%)
Mar 06, 2001 16.23 16.23 15.96 16.10 14,347,016 -0.13(-0.80%)
Mar 05, 2001 16.58 16.58 16.01 16.23 22,352,300 -0.76(-4.47%)
Mar 02, 2001 17.03 17.15 16.81 16.99 14,101,366 -0.05(-0.28%)
Mar 01, 2001 17.14 17.42 16.92 17.03 15,043,746 -0.11(-0.62%)
Feb 28, 2001 16.81 17.18 16.78 17.14 17,309,358 +0.33(+1.98%)
Feb 27, 2001 16.96 17.08 16.66 16.81 11,400,143 -0.15(-0.90%)
Feb 26, 2001 16.81 17.00 16.63 16.96 14,565,131 +0.15(+0.90%)
Feb 23, 2001 17.07 17.07 16.65 16.81 14,029,280 -0.32(-1.87%)
Feb 22, 2001 17.75 17.75 16.62 17.13 29,326,102 -0.62(-3.51%)
Feb 21, 2001 18.20 18.20 17.49 17.75 29,838,440 -1.15(-6.07%)
Feb 20, 2001 19.19 19.71 18.88 18.90 24,397,940 -0.29(-1.50%)
Feb 16, 2001 18.88 19.23 18.88 19.19 11,811,623 +0.32(+1.70%)
Feb 15, 2001 19.05 19.05 18.42 18.87 17,667,624 -0.37(-1.90%)
Feb 14, 2001 19.34 19.34 19.11 19.23 8,783,382 -0.15(-0.77%)
Feb 13, 2001 19.42 19.42 19.22 19.38 10,303,381 -0.28(-1.41%)
Feb 12, 2001 19.44 19.67 19.23 19.66 10,466,425 +0.22(+1.13%)
Feb 09, 2001 19.59 19.70 19.38 19.44 6,893,671 -0.15(-0.78%)
Feb 08, 2001 19.39 19.71 19.25 19.59 10,294,099 +0.20(+1.02%)
Feb 07, 2001 19.21 19.57 19.16 19.39 14,874,514 +0.19(+0.98%)
Feb 06, 2001 19.13 19.32 18.86 19.21 9,679,046 +0.07(+0.37%)
Feb 05, 2001 18.66 19.27 18.62 19.13 14,206,247 +0.47(+2.53%)
Feb 02, 2001 18.57 18.74 18.49 18.66 9,373,376 +0.10(+0.52%)
Feb 01, 2001 18.59 18.59 18.30 18.57 10,396,505 -0.18(-0.97%)
Jan 31, 2001 18.72 18.81 18.28 18.75 13,325,124 +0.03(+0.16%)
Jan 30, 2001 18.51 18.83 18.51 18.72 8,519,788 +0.26(+1.38%)
Jan 29, 2001 18.62 18.65 18.27 18.46 7,924,844 -0.27(-1.42%)
Jan 26, 2001 18.95 19.13 18.59 18.73 9,904,586 -0.22(-1.18%)
Jan 25, 2001 18.77 19.07 18.69 18.95 11,587,320 +0.18(+0.98%)
Jan 24, 2001 18.39 18.77 18.14 18.77 14,223,263 +0.38(+2.07%)
Jan 23, 2001 18.00 18.49 17.92 18.39 11,930,116 +0.38(+2.14%)
Jan 22, 2001 18.04 18.12 17.84 18.00 10,647,105 -0.04(-0.22%)
Jan 19, 2001 18.47 18.47 17.88 18.04 15,200,913 -0.43(-2.31%)
Jan 18, 2001 18.73 18.97 18.40 18.47 10,863,364 -0.26(-1.40%)
Jan 17, 2001 18.44 18.97 18.44 18.73 11,846,892 +0.30(+1.65%)
Jan 16, 2001 18.30 18.52 18.16 18.42 11,084,573 +0.12(+0.65%)
Jan 12, 2001 18.55 18.57 18.18 18.30 11,166,869 -0.24(-1.31%)
Jan 11, 2001 19.03 19.03 18.47 18.55 10,695,369 -0.57(-2.96%)
Jan 10, 2001 19.15 19.15 18.71 19.11 12,321,176 -0.08(-0.42%)
Jan 09, 2001 18.95 19.37 18.63 19.19 13,188,067 +0.24(+1.28%)
Jan 08, 2001 18.69 19.29 18.69 18.95 14,748,904 +0.30(+1.63%)
Jan 05, 2001 18.60 18.99 18.59 18.65 12,314,061 +0.04(+0.23%)
Jan 04, 2001 19.03 19.03 18.34 18.60 22,858,142 -0.55(-2.85%)
Jan 03, 2001 19.66 20.10 19.09 19.15 19,297,762 -0.50(-2.57%)
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.