Indicators

Coca-Cola Company (NY: KO )

62.64 +0.02 (+0.03%)

Streaming Delayed Price Updated: 9:47 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.80	15.89	15.65	15.84	19,268,280	-0.11(-0.71%)
Jan 29, 2004	15.85	16.13	15.80	15.95	13,857,458	+0.06(+0.41%)
Jan 28, 2004	16.02	16.18	15.81	15.89	15,568,854	-0.19(-1.20%)
Jan 27, 2004	16.10	16.27	16.08	16.08	13,240,162	-0.06(-0.40%)
Jan 26, 2004	16.05	16.21	16.03	16.15	13,112,103	+0.05(+0.30%)
Jan 23, 2004	15.89	16.13	15.88	16.10	17,428,824	+0.23(+1.44%)
Jan 22, 2004	15.94	15.99	15.77	15.87	17,310,710	-0.14(-0.90%)
Jan 21, 2004	16.03	16.08	15.98	16.02	12,417,722	-0.05(-0.30%)
Jan 20, 2004	15.99	16.11	15.97	16.06	13,640,503	+0.02(+0.10%)
Jan 16, 2004	16.00	16.10	15.95	16.05	12,872,458	+0.05(+0.30%)
Jan 15, 2004	15.89	16.02	15.82	16.00	15,525,961	-0.02(-0.14%)
Jan 14, 2004	16.00	16.04	15.96	16.02	11,757,222	+0.03(+0.18%)
Jan 13, 2004	16.01	16.15	15.95	15.99	13,840,985	-0.10(-0.60%)
Jan 12, 2004	15.93	16.11	15.91	16.09	14,304,734	+0.14(+0.85%)
Jan 09, 2004	16.12	16.35	15.95	15.95	20,402,164	-0.17(-1.06%)
Jan 08, 2004	16.03	16.14	15.98	16.12	14,097,103	+0.08(+0.48%)
Jan 07, 2004	16.15	16.16	16.00	16.05	15,918,531	-0.10(-0.64%)
Jan 06, 2004	16.16	16.21	16.12	16.15	12,779,832	-0.07(-0.42%)
Jan 05, 2004	16.20	16.28	16.11	16.22	15,137,431	+0.02(+0.12%)

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.