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 (%)
Jan 31, 2003 12.70 13.10 12.65 13.07 36,752,624 +0.41(+3.21%)
Jan 30, 2003 13.17 13.17 12.67 12.67 38,479,612 -0.44(-3.33%)
Jan 29, 2003 13.28 13.28 12.86 13.10 40,793,404 -0.18(-1.34%)
Jan 28, 2003 13.57 13.57 13.25 13.28 26,543,288 -0.22(-1.65%)
Jan 27, 2003 13.68 13.82 13.42 13.50 20,811,426 -0.34(-2.43%)
Jan 24, 2003 14.22 14.22 13.81 13.84 17,445,040 -0.35(-2.44%)
Jan 23, 2003 14.40 14.48 14.17 14.18 17,221,894 -0.21(-1.46%)
Jan 22, 2003 14.45 14.73 14.35 14.39 13,579,128 -0.05(-0.38%)
Jan 21, 2003 14.60 14.73 14.38 14.45 11,741,651 -0.12(-0.84%)
Jan 17, 2003 14.70 14.87 14.55 14.57 16,462,700 -0.18(-1.25%)
Jan 16, 2003 14.57 14.78 14.54 14.76 12,326,289 +0.25(+1.71%)
Jan 15, 2003 14.78 14.78 14.49 14.51 13,758,945 -0.27(-1.81%)
Jan 14, 2003 14.70 14.78 14.55 14.78 16,150,728 -0.01(-0.07%)
Jan 13, 2003 14.64 14.85 14.57 14.79 15,448,173 +0.18(+1.24%)
Jan 10, 2003 14.33 14.66 14.32 14.60 16,357,162 +0.22(+1.50%)
Jan 09, 2003 14.18 14.44 14.12 14.39 13,974,045 +0.15(+1.04%)
Jan 08, 2003 14.41 14.46 14.18 14.24 9,909,436 -0.09(-0.65%)
Jan 07, 2003 14.38 14.46 14.28 14.33 11,804,170 -0.18(-1.25%)
Jan 06, 2003 14.41 14.59 14.33 14.51 12,064,146 +0.06(+0.40%)
Jan 03, 2003 14.49 14.51 14.29 14.46 9,570,229 -0.04(-0.24%)
Jan 02, 2003 14.27 14.54 14.23 14.49 14,482,546 +0.33(+2.30%)
Dec 31, 2002 14.04 14.25 13.98 14.16 13,917,097 +0.11(+0.76%)
Dec 30, 2002 14.08 14.14 13.86 14.06 15,896,323 +0.01(+0.09%)
Dec 27, 2002 14.22 14.30 13.97 14.05 10,407,106 -0.22(-1.54%)
Dec 26, 2002 14.28 14.44 14.25 14.27 7,128,307 -0.03(-0.18%)
Dec 24, 2002 14.17 14.33 14.17 14.29 5,249,977 -0.05(-0.36%)
Dec 23, 2002 14.25 14.41 14.18 14.34 15,706,292 +0.10(+0.70%)
Dec 20, 2002 14.30 14.33 14.18 14.24 25,735,814 -0.01(-0.09%)
Dec 19, 2002 14.33 14.38 14.08 14.26 20,594,160 -0.14(-0.94%)
Dec 18, 2002 14.51 14.52 14.34 14.39 18,451,520 -0.12(-0.85%)
Dec 17, 2002 14.81 14.85 14.49 14.51 18,248,182 -0.26(-1.77%)
Dec 16, 2002 14.81 14.86 14.64 14.78 19,215,356 -0.04(-0.26%)
Dec 13, 2002 14.46 15.00 14.38 14.81 23,620,100 -0.01(-0.04%)
Dec 12, 2002 14.96 14.96 14.65 14.82 18,565,414 -0.28(-1.88%)
Dec 11, 2002 15.01 15.16 14.87 15.11 24,272,518 +0.08(+0.54%)
Dec 10, 2002 14.58 15.02 14.57 15.02 19,139,838 +0.45(+3.10%)
Dec 09, 2002 14.60 14.76 14.49 14.57 13,132,525 -0.10(-0.66%)
Dec 06, 2002 14.48 14.74 14.48 14.67 12,363,738 +0.12(+0.82%)
Dec 05, 2002 14.75 14.79 14.48 14.55 13,374,551 -0.20(-1.34%)
Dec 04, 2002 14.44 14.93 14.42 14.75 20,108,870 +0.24(+1.65%)
Dec 03, 2002 14.70 14.82 14.47 14.51 21,217,174 -0.10(-0.66%)
Dec 02, 2002 14.92 14.92 14.56 14.60 15,564,543 -0.14(-0.96%)
Nov 29, 2002 14.91 14.91 14.71 14.75 8,112,194 -0.19(-1.28%)
Nov 27, 2002 14.54 14.99 14.48 14.94 16,245,434 +0.46(+3.19%)
Nov 26, 2002 14.42 14.60 14.40 14.48 16,443,202 -0.10(-0.69%)
Nov 25, 2002 14.56 14.67 14.47 14.58 16,010,836 -0.10(-0.66%)
Nov 22, 2002 14.86 14.92 14.46 14.67 14,684,956 -0.11(-0.76%)
Nov 21, 2002 15.02 15.02 14.51 14.79 24,890,890 -0.10(-0.69%)
Nov 20, 2002 15.09 15.09 14.67 14.89 17,475,370 -0.10(-0.67%)
Nov 19, 2002 14.84 15.24 14.81 14.99 17,625,476 +0.15(+1.02%)
Nov 18, 2002 14.93 14.96 14.73 14.84 13,714,378 -0.02(-0.11%)
Nov 15, 2002 14.59 14.86 14.54 14.85 21,131,754 +0.27(+1.84%)
Nov 14, 2002 14.78 14.84 14.58 14.59 15,388,750 -0.03(-0.20%)
Nov 13, 2002 14.38 14.81 14.35 14.61 18,309,152 +0.30(+2.08%)
Nov 12, 2002 14.57 14.67 14.28 14.32 17,388,712 -0.08(-0.56%)
Nov 11, 2002 14.38 14.54 14.30 14.40 12,727,395 +0.01(+0.09%)
Nov 08, 2002 14.43 14.60 14.37 14.38 16,040,548 -0.10(-0.67%)
Nov 07, 2002 14.60 14.67 14.41 14.48 17,913,926 -0.19(-1.28%)
Nov 06, 2002 14.96 14.97 14.51 14.67 30,650,296 -0.31(-2.07%)
Nov 05, 2002 14.81 15.01 14.81 14.98 16,473,223 +0.21(+1.44%)
Nov 04, 2002 15.13 15.15 14.70 14.77 21,052,214 -0.37(-2.41%)
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.