Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 20.07 20.07 19.71 19.73 12,474,292 -0.44(-2.20%)
Jul 28, 2000 19.45 20.27 19.32 20.17 21,182,022 +0.72(+3.72%)
Jul 27, 2000 19.20 19.69 19.20 19.45 14,184,134 +0.52(+2.77%)
Jul 26, 2000 19.06 19.30 18.86 18.92 15,795,756 -0.14(-0.74%)
Jul 25, 2000 19.06 19.08 18.92 19.06 7,252,763 +0.00(+0.00%)
Jul 24, 2000 19.30 19.30 19.00 19.06 10,587,903 -0.52(-2.65%)
Jul 21, 2000 19.46 19.71 19.42 19.58 12,653,327 +0.12(+0.59%)
Jul 20, 2000 19.46 19.53 19.26 19.46 14,342,654 +0.00(+0.00%)
Jul 19, 2000 18.90 19.51 18.90 19.46 25,555,934 +0.74(+3.97%)
Jul 18, 2000 18.45 18.90 18.22 18.72 11,817,211 +0.27(+1.48%)
Jul 17, 2000 18.54 18.54 18.20 18.45 10,885,983 -0.09(-0.50%)
Jul 14, 2000 18.64 18.80 18.34 18.54 7,230,694 -0.10(-0.54%)
Jul 13, 2000 18.16 18.70 18.16 18.64 13,142,563 +0.58(+3.22%)
Jul 12, 2000 18.08 18.18 17.78 18.06 11,129,979 -0.02(-0.11%)
Jul 11, 2000 18.50 18.50 17.96 18.08 12,653,948 -0.44(-2.38%)
Jul 10, 2000 18.88 18.88 18.42 18.52 10,025,933 -0.38(-2.03%)
Jul 07, 2000 18.96 19.06 18.78 18.90 7,840,531 -0.06(-0.32%)
Jul 06, 2000 18.90 18.96 18.60 18.96 7,835,557 +0.06(+0.32%)
Jul 05, 2000 18.74 19.04 18.74 18.90 10,817,601 +0.18(+0.96%)
Jul 03, 2000 18.60 18.82 18.60 18.72 11,984,123 +0.24(+1.31%)
Jun 30, 2000 18.92 18.92 18.10 18.48 29,721,596 -0.52(-2.74%)
Jun 29, 2000 19.32 19.36 18.90 19.00 19,807,248 -0.32(-1.65%)
Jun 28, 2000 18.78 19.59 18.78 19.32 29,518,938 +0.70(+3.75%)
Jun 27, 2000 18.94 18.94 18.50 18.62 16,217,233 -0.36(-1.90%)
Jun 26, 2000 18.62 19.06 18.50 18.98 15,386,711 +0.36(+1.93%)
Jun 23, 2000 18.06 18.76 17.90 18.62 23,854,796 +0.56(+3.12%)
Jun 22, 2000 17.21 18.18 17.05 18.06 18,132,218 +0.85(+4.92%)
Jun 21, 2000 17.05 17.47 17.05 17.21 13,646,720 +0.18(+1.06%)
Jun 20, 2000 17.25 17.25 16.95 17.03 10,804,547 -0.48(-2.75%)
Jun 19, 2000 17.66 17.66 17.37 17.51 10,871,685 -0.34(-1.91%)
Jun 16, 2000 17.98 18.08 17.74 17.86 22,280,162 -0.12(-0.68%)
Jun 15, 2000 17.31 18.06 17.31 17.98 32,138,250 +0.93(+5.43%)
Jun 14, 2000 17.17 17.41 16.85 17.05 15,803,837 -0.12(-0.71%)
Jun 13, 2000 16.99 17.37 16.99 17.17 8,749,069 +0.24(+1.43%)
Jun 12, 2000 16.83 17.19 16.81 16.93 6,409,187 +0.10(+0.61%)
Jun 09, 2000 16.99 17.17 16.77 16.83 7,723,039 -0.16(-0.95%)
Jun 08, 2000 17.05 17.05 16.69 16.99 12,105,966 -0.06(-0.36%)
Jun 07, 2000 16.69 17.13 16.69 17.05 10,674,001 +0.38(+2.30%)
Jun 06, 2000 16.71 16.71 16.43 16.67 10,279,565 -0.06(-0.37%)
Jun 05, 2000 16.91 17.01 16.65 16.73 7,533,126 -0.18(-1.07%)
Jun 02, 2000 17.13 17.13 16.77 16.91 9,833,844 -0.22(-1.30%)
Jun 01, 2000 17.17 17.58 17.07 17.13 9,327,201 -0.04(-0.24%)
May 31, 2000 17.33 17.33 16.97 17.17 8,612,306 -0.16(-0.93%)
May 30, 2000 17.55 17.69 17.07 17.33 11,589,999 -0.22(-1.25%)
May 26, 2000 17.13 17.69 17.13 17.55 19,240,616 +0.60(+3.55%)
May 25, 2000 16.95 17.03 16.73 16.95 12,026,395 +0.00(+0.00%)
May 24, 2000 16.15 17.07 16.15 16.95 16,772,986 +0.87(+5.38%)
May 23, 2000 16.15 16.15 15.99 16.09 11,213,902 -0.22(-1.36%)
May 22, 2000 16.11 16.31 15.91 16.31 15,114,741 +0.20(+1.26%)
May 19, 2000 15.91 16.19 15.78 16.11 15,636,303 +0.20(+1.25%)
May 18, 2000 15.52 16.05 15.50 15.91 12,602,352 +0.38(+2.47%)
May 17, 2000 15.75 15.83 15.44 15.52 13,137,590 -0.22(-1.41%)
May 16, 2000 16.33 16.33 15.65 15.75 25,621,208 -0.90(-5.43%)
May 15, 2000 16.81 16.97 16.41 16.65 12,535,525 -0.16(-0.96%)
May 12, 2000 17.05 17.05 16.57 16.81 11,668,948 -0.42(-2.45%)
May 11, 2000 17.05 17.31 17.05 17.23 24,757,738 +0.24(+1.42%)
May 10, 2000 16.25 17.05 16.25 16.99 32,734,722 +0.74(+4.57%)
May 09, 2000 16.07 16.49 16.07 16.25 34,795,792 +0.64(+4.12%)
May 08, 2000 15.32 15.60 15.32 15.60 9,356,419 +0.46(+3.06%)
May 05, 2000 15.44 15.44 15.04 15.14 9,340,256 -0.46(-2.97%)
May 04, 2000 15.60 15.83 15.22 15.60 10,636,080 +0.00(+0.00%)
May 03, 2000 14.88 15.70 14.84 15.60 22,390,504 +0.72(+4.86%)
May 02, 2000 14.88 15.30 14.78 14.88 14,320,586 +0.00(+0.00%)
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.