Indicators

Coca-Cola Company (NY: KO )

62.04 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.80	15.90	15.66	15.85	19,261,260	-0.11(-0.71%)
Jan 29, 2004	15.85	16.14	15.80	15.96	13,852,410	+0.06(+0.41%)
Jan 28, 2004	16.03	16.19	15.82	15.90	15,563,183	-0.19(-1.20%)
Jan 27, 2004	16.11	16.28	16.09	16.09	13,235,339	-0.06(-0.40%)
Jan 26, 2004	16.06	16.22	16.04	16.15	13,107,326	+0.05(+0.30%)
Jan 23, 2004	15.90	16.14	15.88	16.11	17,422,474	+0.23(+1.44%)
Jan 22, 2004	15.94	16.00	15.78	15.88	17,304,404	-0.14(-0.90%)
Jan 21, 2004	16.03	16.09	15.98	16.02	12,413,199	-0.05(-0.30%)
Jan 20, 2004	16.00	16.11	15.98	16.07	13,635,534	+0.02(+0.10%)
Jan 16, 2004	16.01	16.10	15.96	16.05	12,867,768	+0.05(+0.30%)
Jan 15, 2004	15.90	16.02	15.83	16.01	15,520,305	-0.02(-0.14%)
Jan 14, 2004	16.00	16.04	15.96	16.03	11,752,939	+0.03(+0.18%)
Jan 13, 2004	16.01	16.16	15.96	16.00	13,835,943	-0.10(-0.60%)
Jan 12, 2004	15.93	16.11	15.92	16.10	14,299,523	+0.14(+0.85%)
Jan 09, 2004	16.13	16.35	15.96	15.96	20,394,732	-0.17(-1.06%)
Jan 08, 2004	16.03	16.14	15.98	16.13	14,091,968	+0.08(+0.48%)
Jan 07, 2004	16.16	16.17	16.00	16.05	15,912,732	-0.10(-0.64%)
Jan 06, 2004	16.16	16.21	16.13	16.16	12,775,177	-0.07(-0.42%)
Jan 05, 2004	16.20	16.28	16.11	16.22	15,131,916	+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.