Coca-Cola Company (NY: KO )

61.13 +0.10 (+0.16%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 18.32 18.90 18.20 18.48 16,695,591 +0.16(+0.88%)
Jan 28, 2000 19.14 19.16 18.32 18.32 16,914,722 -0.82(-4.30%)
Jan 27, 2000 20.17 20.17 18.80 19.14 27,285,358 -1.15(-5.65%)
Jan 26, 2000 21.07 21.07 20.19 20.29 36,873,028 -0.90(-4.27%)
Jan 25, 2000 20.87 21.25 20.23 21.19 15,120,025 +0.32(+1.54%)
Jan 24, 2000 21.48 21.48 20.45 20.87 17,576,154 -0.64(-2.99%)
Jan 21, 2000 21.19 21.51 21.15 21.51 17,699,862 +0.32(+1.52%)
Jan 20, 2000 20.99 21.21 20.95 21.19 17,951,630 +0.20(+0.95%)
Jan 19, 2000 20.91 20.99 20.61 20.99 19,925,360 +0.08(+0.38%)
Jan 18, 2000 19.64 20.91 19.64 20.91 28,528,654 +1.27(+6.45%)
Jan 14, 2000 19.53 19.93 19.53 19.64 11,687,908 +0.16(+0.83%)
Jan 13, 2000 19.77 19.77 19.45 19.48 9,494,735 -0.30(-1.53%)
Jan 12, 2000 19.56 19.89 19.45 19.79 13,047,451 +0.22(+1.13%)
Jan 11, 2000 19.35 19.71 19.35 19.56 14,621,463 +0.64(+3.40%)
Jan 10, 2000 19.54 19.61 18.90 18.92 13,561,243 -0.62(-3.19%)
Jan 07, 2000 18.62 19.54 18.62 19.54 17,844,084 +1.21(+6.58%)
Jan 06, 2000 18.32 18.56 18.20 18.34 11,087,707 +0.02(+0.11%)
Jan 05, 2000 18.16 18.48 18.04 18.32 14,713,156 +0.16(+0.89%)
Jan 04, 2000 18.14 18.28 17.90 18.16 11,364,651 +0.02(+0.11%)
Jan 03, 2000 18.66 18.66 17.78 18.14 17,105,568 -0.60(-3.21%)
Dec 31, 1999 18.80 18.94 18.68 18.74 4,406,549 -0.06(-0.32%)
Dec 30, 1999 18.96 19.12 18.80 18.80 6,176,691 -0.16(-0.85%)
Dec 29, 1999 19.02 19.26 18.86 18.96 5,694,914 -0.06(-0.32%)
Dec 28, 1999 19.14 19.18 18.88 19.02 7,364,970 -0.12(-0.62%)
Dec 27, 1999 19.06 19.28 18.84 19.14 9,610,362 +0.08(+0.42%)
Dec 23, 1999 18.92 19.38 18.92 19.06 10,490,926 +0.24(+1.28%)
Dec 22, 1999 18.82 19.54 18.82 18.82 14,081,873 +0.02(+0.10%)
Dec 21, 1999 19.16 19.30 18.70 18.80 9,868,656 -0.36(-1.88%)
Dec 20, 1999 19.22 19.43 18.82 19.16 11,788,926 -0.06(-0.32%)
Dec 17, 1999 18.82 19.26 18.46 19.22 24,921,232 +0.40(+2.14%)
Dec 16, 1999 19.26 19.43 18.62 18.82 16,486,406 -0.44(-2.30%)
Dec 15, 1999 19.69 19.69 19.10 19.26 14,083,738 -0.44(-2.24%)
Dec 14, 1999 19.93 19.93 19.64 19.71 11,068,125 -0.24(-1.21%)
Dec 13, 1999 20.27 20.27 19.75 19.95 8,686,904 -0.40(-1.98%)
Dec 10, 1999 19.99 20.39 19.99 20.35 18,229,196 +0.36(+1.80%)
Dec 09, 1999 19.32 20.01 19.32 19.99 21,335,568 +0.69(+3.55%)
Dec 08, 1999 19.10 19.59 19.10 19.30 31,120,302 +0.32(+1.69%)
Dec 07, 1999 20.19 20.19 18.90 18.98 56,178,920 -1.80(-8.68%)
Dec 06, 1999 21.94 21.94 20.15 20.79 41,233,576 -1.19(-5.42%)
Dec 03, 1999 21.82 22.20 21.82 21.98 11,924,445 +0.28(+1.29%)
Dec 02, 1999 21.86 21.86 21.56 21.70 7,399,472 -0.24(-1.10%)
Dec 01, 1999 21.66 22.20 21.46 21.94 16,881,774 +0.28(+1.31%)
Nov 30, 1999 21.57 21.86 21.39 21.66 11,744,789 +0.08(+0.37%)
Nov 29, 1999 21.41 21.62 21.15 21.57 13,241,716 +0.16(+0.75%)
Nov 26, 1999 21.84 21.84 21.41 21.41 5,144,756 -0.44(-2.03%)
Nov 24, 1999 21.46 22.02 21.30 21.86 18,117,298 +0.40(+1.87%)
Nov 23, 1999 21.17 21.54 21.17 21.46 29,946,320 +0.42(+2.02%)
Nov 22, 1999 19.79 21.25 19.79 21.03 38,888,412 +1.57(+8.05%)
Nov 19, 1999 19.45 19.53 19.20 19.46 11,660,245 +0.02(+0.10%)
Nov 18, 1999 19.28 19.56 19.06 19.45 10,265,889 +0.16(+0.83%)
Nov 17, 1999 19.06 19.30 18.82 19.28 12,289,663 +0.22(+1.16%)
Nov 16, 1999 18.74 19.06 18.58 19.06 10,209,630 +0.32(+1.72%)
Nov 15, 1999 18.50 18.76 18.50 18.74 8,614,171 +0.24(+1.30%)
Nov 12, 1999 18.26 18.50 18.20 18.50 7,521,314 +0.24(+1.32%)
Nov 11, 1999 18.62 18.64 18.18 18.26 7,533,126 -0.36(-1.95%)
Nov 10, 1999 18.56 18.74 18.34 18.62 8,009,930 +0.06(+0.33%)
Nov 09, 1999 18.92 18.92 18.42 18.56 6,940,074 -0.36(-1.90%)
Nov 08, 1999 18.70 18.96 18.56 18.92 8,509,734 +0.22(+1.17%)
Nov 05, 1999 18.54 18.80 18.54 18.70 12,767,088 +0.46(+2.54%)
Nov 04, 1999 18.30 18.50 18.04 18.24 11,728,315 -0.06(-0.33%)
Nov 03, 1999 18.58 18.58 18.04 18.30 12,319,813 -0.28(-1.51%)
Nov 02, 1999 18.96 18.96 18.44 18.58 10,041,474 -0.40(-2.12%)
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.