Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.11 16.24 16.03 16.18 16,167,812 +0.02(+0.14%)
Mar 30, 2004 15.94 16.20 15.91 16.16 22,543,120 +0.27(+1.68%)
Mar 29, 2004 15.89 16.03 15.82 15.89 14,932,287 +0.20(+1.27%)
Mar 26, 2004 15.64 15.82 15.56 15.69 12,975,651 +0.01(+0.04%)
Mar 25, 2004 15.65 15.69 15.48 15.69 13,018,234 +0.09(+0.56%)
Mar 24, 2004 15.54 15.64 15.49 15.60 15,659,615 +0.12(+0.75%)
Mar 23, 2004 15.54 15.60 15.47 15.48 13,762,657 -0.04(-0.25%)
Mar 22, 2004 15.56 15.69 15.43 15.52 17,432,244 -0.17(-1.09%)
Mar 19, 2004 15.78 15.84 15.64 15.69 20,163,452 -0.08(-0.53%)
Mar 18, 2004 15.72 15.93 15.72 15.78 14,144,970 +0.05(+0.33%)
Mar 17, 2004 15.57 15.77 15.51 15.73 15,054,752 +0.23(+1.50%)
Mar 16, 2004 15.44 15.59 15.39 15.49 17,873,612 +0.14(+0.94%)
Mar 15, 2004 15.65 15.69 15.31 15.35 25,935,762 -0.24(-1.53%)
Mar 12, 2004 15.55 15.59 15.34 15.59 24,834,202 +0.09(+0.56%)
Mar 11, 2004 15.94 15.96 15.47 15.50 28,550,722 -0.55(-3.45%)
Mar 10, 2004 16.14 16.24 16.00 16.05 18,145,894 -0.09(-0.56%)
Mar 09, 2004 16.01 16.28 15.96 16.14 19,874,696 +0.10(+0.64%)
Mar 08, 2004 16.08 16.15 16.01 16.04 18,977,970 -0.08(-0.48%)
Mar 05, 2004 15.68 16.17 15.63 16.12 35,654,288 +0.41(+2.60%)
Mar 04, 2004 15.73 15.78 15.62 15.71 13,222,445 -0.10(-0.63%)
Mar 03, 2004 15.76 15.86 15.76 15.81 18,010,376 -0.04(-0.28%)
Mar 02, 2004 15.89 15.99 15.77 15.85 19,579,724 -0.11(-0.69%)
Mar 01, 2004 16.00 16.03 15.86 15.96 23,533,714 -0.11(-0.68%)
Feb 27, 2004 15.80 16.20 15.64 16.07 22,038,030 +0.04(+0.26%)
Feb 26, 2004 15.97 16.07 15.92 16.03 15,267,666 +0.06(+0.36%)
Feb 25, 2004 15.96 16.10 15.95 15.97 16,057,780 -0.04(-0.26%)
Feb 24, 2004 16.16 16.23 15.94 16.02 22,656,570 -0.18(-1.11%)
Feb 23, 2004 16.26 16.44 16.17 16.20 17,592,006 -0.19(-1.18%)
Feb 20, 2004 16.23 16.40 16.14 16.39 22,790,534 -0.02(-0.12%)
Feb 19, 2004 16.46 16.53 16.36 16.41 15,073,090 -0.08(-0.47%)
Feb 18, 2004 16.45 16.52 16.38 16.49 11,477,480 +0.03(+0.20%)
Feb 17, 2004 16.50 16.53 16.38 16.45 11,642,839 +0.00(+0.00%)
Feb 13, 2004 16.72 16.72 16.42 16.45 13,312,895 -0.13(-0.78%)
Feb 12, 2004 16.51 16.63 16.50 16.58 10,813,871 -0.08(-0.50%)
Feb 11, 2004 16.60 16.71 16.44 16.67 18,609,332 -0.12(-0.71%)
Feb 10, 2004 16.84 16.86 16.70 16.78 16,175,271 -0.07(-0.44%)
Feb 09, 2004 16.44 16.98 16.44 16.86 17,998,254 +0.45(+2.77%)
Feb 06, 2004 16.17 16.41 16.16 16.40 15,701,265 +0.20(+1.21%)
Feb 05, 2004 15.96 16.27 15.95 16.21 15,876,570 +0.20(+1.27%)
Feb 04, 2004 15.90 16.08 15.89 16.01 14,157,092 -0.03(-0.16%)
Feb 03, 2004 15.91 16.09 15.87 16.03 12,043,801 +0.07(+0.44%)
Feb 02, 2004 15.76 16.08 15.74 15.96 13,358,586 +0.12(+0.75%)
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.