Coca-Cola Company (NY: KO )

70.62 -1.13 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.70 13.11 12.65 13.08 36,739,228 +0.41(+3.21%)
Jan 30, 2003 13.17 13.18 12.67 12.67 38,465,584 -0.44(-3.33%)
Jan 29, 2003 13.28 13.28 12.87 13.11 40,778,532 -0.18(-1.34%)
Jan 28, 2003 13.58 13.58 13.25 13.28 26,533,610 -0.22(-1.65%)
Jan 27, 2003 13.69 13.82 13.42 13.51 20,803,838 -0.34(-2.43%)
Jan 24, 2003 14.22 14.23 13.82 13.84 17,438,680 -0.35(-2.44%)
Jan 23, 2003 14.40 14.48 14.18 14.19 17,215,614 -0.21(-1.46%)
Jan 22, 2003 14.46 14.73 14.35 14.40 13,574,177 -0.05(-0.38%)
Jan 21, 2003 14.61 14.74 14.39 14.45 11,737,371 -0.12(-0.84%)
Jan 17, 2003 14.71 14.87 14.56 14.58 16,456,698 -0.18(-1.25%)
Jan 16, 2003 14.57 14.78 14.55 14.76 12,321,795 +0.25(+1.71%)
Jan 15, 2003 14.78 14.79 14.49 14.51 13,753,929 -0.27(-1.81%)
Jan 14, 2003 14.71 14.79 14.55 14.78 16,144,840 -0.01(-0.07%)
Jan 13, 2003 14.64 14.85 14.58 14.79 15,442,541 +0.18(+1.24%)
Jan 10, 2003 14.34 14.67 14.32 14.61 16,351,199 +0.22(+1.50%)
Jan 09, 2003 14.19 14.44 14.12 14.39 13,968,950 +0.15(+1.04%)
Jan 08, 2003 14.42 14.46 14.19 14.24 9,905,824 -0.09(-0.65%)
Jan 07, 2003 14.38 14.46 14.29 14.34 11,799,866 -0.18(-1.25%)
Jan 06, 2003 14.42 14.59 14.33 14.52 12,059,748 +0.06(+0.40%)
Jan 03, 2003 14.50 14.52 14.29 14.46 9,566,740 -0.04(-0.25%)
Jan 02, 2003 14.27 14.54 14.24 14.50 14,477,266 +0.33(+2.30%)
Dec 31, 2002 14.05 14.25 13.98 14.17 13,912,024 +0.11(+0.76%)
Dec 30, 2002 14.08 14.15 13.87 14.06 15,890,528 +0.01(+0.09%)
Dec 27, 2002 14.22 14.31 13.97 14.05 10,403,311 -0.22(-1.54%)
Dec 26, 2002 14.29 14.45 14.25 14.27 7,125,708 -0.03(-0.18%)
Dec 24, 2002 14.17 14.34 14.17 14.30 5,248,063 -0.05(-0.36%)
Dec 23, 2002 14.25 14.42 14.18 14.35 15,700,566 +0.10(+0.70%)
Dec 20, 2002 14.30 14.33 14.19 14.25 25,726,430 -0.01(-0.09%)
Dec 19, 2002 14.34 14.38 14.08 14.26 20,586,652 -0.14(-0.94%)
Dec 18, 2002 14.51 14.53 14.34 14.40 18,444,794 -0.12(-0.85%)
Dec 17, 2002 14.82 14.86 14.50 14.52 18,241,528 -0.26(-1.77%)
Dec 16, 2002 14.82 14.87 14.64 14.78 19,208,350 -0.04(-0.26%)
Dec 13, 2002 14.46 15.00 14.38 14.82 23,611,488 -0.01(-0.04%)
Dec 12, 2002 14.97 14.97 14.66 14.83 18,558,646 -0.28(-1.88%)
Dec 11, 2002 15.01 15.16 14.87 15.11 24,263,668 +0.08(+0.54%)
Dec 10, 2002 14.58 15.03 14.58 15.03 19,132,860 +0.45(+3.10%)
Dec 09, 2002 14.61 14.77 14.50 14.58 13,127,738 -0.10(-0.66%)
Dec 06, 2002 14.48 14.75 14.48 14.67 12,359,230 +0.12(+0.82%)
Dec 05, 2002 14.76 14.80 14.48 14.55 13,369,675 -0.20(-1.34%)
Dec 04, 2002 14.45 14.93 14.43 14.75 20,101,538 +0.24(+1.65%)
Dec 03, 2002 14.71 14.83 14.48 14.51 21,209,440 -0.10(-0.66%)
Dec 02, 2002 14.93 14.93 14.56 14.61 15,558,869 -0.14(-0.96%)
Nov 29, 2002 14.92 14.92 14.71 14.75 8,109,236 -0.19(-1.28%)
Nov 27, 2002 14.55 14.99 14.48 14.94 16,239,512 +0.46(+3.19%)
Nov 26, 2002 14.42 14.61 14.41 14.48 16,437,207 -0.10(-0.69%)
Nov 25, 2002 14.56 14.67 14.47 14.58 16,004,999 -0.10(-0.66%)
Nov 22, 2002 14.87 14.93 14.46 14.68 14,679,603 -0.11(-0.76%)
Nov 21, 2002 15.03 15.03 14.52 14.79 24,881,816 -0.10(-0.69%)
Nov 20, 2002 15.09 15.09 14.68 14.89 17,469,000 -0.10(-0.67%)
Nov 19, 2002 14.84 15.24 14.82 14.99 17,619,050 +0.15(+1.02%)
Nov 18, 2002 14.93 14.96 14.74 14.84 13,709,378 -0.02(-0.11%)
Nov 15, 2002 14.59 14.87 14.55 14.86 21,124,050 +0.27(+1.84%)
Nov 14, 2002 14.79 14.84 14.59 14.59 15,383,139 -0.03(-0.20%)
Nov 13, 2002 14.38 14.82 14.35 14.62 18,302,478 +0.30(+2.08%)
Nov 12, 2002 14.58 14.68 14.29 14.32 17,382,372 -0.08(-0.56%)
Nov 11, 2002 14.39 14.54 14.31 14.40 12,722,755 +0.01(+0.09%)
Nov 08, 2002 14.43 14.61 14.38 14.39 16,034,700 -0.10(-0.67%)
Nov 07, 2002 14.61 14.67 14.42 14.49 17,907,396 -0.19(-1.28%)
Nov 06, 2002 14.97 14.97 14.51 14.67 30,639,122 -0.31(-2.07%)
Nov 05, 2002 14.82 15.01 14.82 14.98 16,467,217 +0.21(+1.44%)
Nov 04, 2002 15.14 15.16 14.71 14.77 21,044,538 -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.