Skip to main content

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 (%)
Dec 29, 2000 19.65 19.67 19.37 19.61 7,730,790 -0.04(-0.20%)
Dec 28, 2000 19.49 19.93 19.49 19.65 8,577,477 +0.16(+0.83%)
Dec 27, 2000 19.31 19.75 19.31 19.49 11,989,079 +0.18(+0.93%)
Dec 26, 2000 18.95 19.31 18.87 19.31 8,817,345 +0.36(+1.90%)
Dec 22, 2000 18.99 18.99 18.51 18.95 11,629,276 -0.16(-0.84%)
Dec 21, 2000 18.10 19.19 18.07 19.11 18,544,450 +1.01(+5.56%)
Dec 20, 2000 18.26 18.67 17.88 18.10 20,734,650 -0.16(-0.88%)
Dec 19, 2000 17.66 18.65 17.60 18.26 18,165,384 +0.60(+3.41%)
Dec 18, 2000 17.26 17.88 17.26 17.66 16,012,781 +0.44(+2.58%)
Dec 15, 2000 18.25 18.25 17.22 17.22 42,785,780 -1.13(-6.14%)
Dec 14, 2000 18.49 18.49 17.94 18.34 15,616,004 -0.26(-1.40%)
Dec 13, 2000 18.67 18.77 18.43 18.61 11,520,217 -0.06(-0.33%)
Dec 12, 2000 18.77 18.89 18.55 18.67 12,448,309 -0.10(-0.53%)
Dec 11, 2000 19.37 19.37 18.73 18.77 18,002,882 -0.83(-4.22%)
Dec 08, 2000 19.95 19.95 19.51 19.59 12,896,354 -0.48(-2.40%)
Dec 07, 2000 19.59 20.30 19.49 20.08 12,278,972 +0.48(+2.46%)
Dec 06, 2000 19.77 19.89 19.43 19.59 12,058,367 -0.18(-0.91%)
Dec 05, 2000 20.20 20.21 19.53 19.77 14,402,368 -0.42(-2.09%)
Dec 04, 2000 20.02 20.40 19.92 20.20 13,327,931 +0.18(+0.90%)
Dec 01, 2000 20.08 20.08 19.73 20.02 12,741,931 -0.14(-0.70%)
Nov 30, 2000 20.00 20.16 19.77 20.16 19,925,248 +0.16(+0.80%)
Nov 29, 2000 19.45 20.12 19.23 20.00 15,067,599 +0.54(+2.80%)
Nov 28, 2000 19.27 19.55 19.27 19.45 9,053,796 +0.28(+1.48%)
Nov 27, 2000 18.99 19.33 18.69 19.17 10,076,655 +0.18(+0.95%)
Nov 24, 2000 19.15 19.15 18.87 18.99 6,070,974 -0.18(-0.94%)
Nov 22, 2000 18.75 19.41 18.75 19.17 20,826,930 +1.39(+7.80%)
Nov 21, 2000 18.20 18.51 17.78 17.78 21,756,888 -0.42(-2.32%)
Nov 20, 2000 18.95 18.95 18.00 18.20 30,015,576 -1.57(-7.94%)
Nov 17, 2000 19.93 20.21 19.67 19.77 18,800,476 -0.16(-0.81%)
Nov 16, 2000 19.73 20.05 19.65 19.93 11,825,024 +0.20(+1.03%)
Nov 15, 2000 19.49 19.79 19.39 19.73 11,667,804 +0.24(+1.24%)
Nov 14, 2000 19.65 19.73 19.19 19.49 11,535,752 -0.16(-0.82%)
Nov 13, 2000 19.84 19.84 19.43 19.65 12,715,209 -0.26(-1.33%)
Nov 10, 2000 20.05 20.30 19.92 19.92 16,041,056 -0.14(-0.69%)
Nov 09, 2000 19.37 20.18 19.27 20.05 18,430,420 +0.68(+3.52%)
Nov 08, 2000 19.33 19.51 19.01 19.37 7,849,792 +0.04(+0.22%)
Nov 07, 2000 19.47 19.59 19.25 19.33 6,594,832 -0.14(-0.73%)
Nov 06, 2000 19.09 19.63 18.93 19.47 8,650,804 +0.38(+2.01%)
Nov 03, 2000 19.47 19.47 19.03 19.09 9,435,038 -0.46(-2.37%)
Nov 02, 2000 19.59 19.77 19.33 19.55 14,157,839 -0.04(-0.21%)
Nov 01, 2000 19.43 19.77 19.41 19.59 12,885,168 +0.16(+0.83%)
Oct 31, 2000 19.27 19.61 18.89 19.43 15,280,125 +0.16(+0.83%)
Oct 30, 2000 18.97 19.47 18.95 19.27 16,359,845 +0.30(+1.60%)
Oct 27, 2000 18.89 19.09 18.55 18.97 11,750,142 +0.08(+0.43%)
Oct 26, 2000 18.65 19.09 18.16 18.89 14,536,906 +0.24(+1.29%)
Oct 25, 2000 18.07 18.81 17.90 18.65 14,535,041 +0.58(+3.23%)
Oct 24, 2000 17.80 18.08 17.52 18.07 9,854,497 +0.26(+1.48%)
Oct 23, 2000 17.64 18.00 17.34 17.80 11,011,273 +0.16(+0.91%)
Oct 20, 2000 17.94 17.94 17.30 17.64 22,780,990 -0.75(-4.06%)
Oct 19, 2000 18.49 18.49 18.07 18.39 9,022,414 -0.34(-1.82%)
Oct 18, 2000 18.65 18.95 18.28 18.73 11,419,236 +0.08(+0.43%)
Oct 17, 2000 18.87 18.97 18.34 18.65 9,438,456 -0.22(-1.18%)
Oct 16, 2000 18.41 19.07 18.34 18.87 10,972,434 +0.46(+2.52%)
Oct 13, 2000 18.43 18.57 18.15 18.41 11,371,075 -0.02(-0.10%)
Oct 12, 2000 18.85 18.91 18.15 18.43 13,298,413 -0.42(-2.24%)
Oct 11, 2000 18.73 19.17 18.59 18.85 12,282,700 +0.12(+0.64%)
Oct 10, 2000 18.61 19.09 18.36 18.73 9,757,866 +0.12(+0.66%)
Oct 09, 2000 18.81 18.93 18.61 18.61 6,339,117 -0.20(-1.08%)
Oct 06, 2000 19.03 19.05 18.59 18.81 14,956,365 -0.22(-1.17%)
Oct 05, 2000 18.44 19.11 18.44 19.03 16,476,361 +0.61(+3.28%)
Oct 04, 2000 18.12 18.43 18.02 18.43 12,878,333 +0.30(+1.67%)
Oct 03, 2000 18.34 18.47 18.07 18.12 11,467,085 -0.22(-1.21%)
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.