Indicators

Coca-Cola Company (NY: KO )

63.26 +0.38 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	17.84	18.23	17.70	17.74	18,586,708	-0.10(-0.56%)
Sep 28, 2000	17.90	17.90	17.42	17.84	12,988,635	-0.06(-0.34%)
Sep 27, 2000	17.68	17.98	17.38	17.90	16,192,372	+0.22(+1.26%)
Sep 26, 2000	17.24	17.74	17.14	17.68	15,962,135	+0.44(+2.58%)
Sep 25, 2000	17.02	17.46	16.94	17.24	12,569,175	+0.22(+1.29%)
Sep 22, 2000	16.38	17.04	16.38	17.02	25,406,804	+1.07(+6.70%)
Sep 21, 2000	16.17	16.35	15.83	15.95	15,925,782	-0.22(-1.37%)
Sep 20, 2000	16.96	16.96	15.91	16.17	22,831,014	-0.85(-4.97%)
Sep 19, 2000	17.10	17.22	16.76	17.02	11,863,241	-0.08(-0.47%)
Sep 18, 2000	16.35	17.22	16.33	17.10	13,626,213	+0.75(+4.57%)
Sep 15, 2000	16.41	16.78	16.25	16.35	19,235,472	-0.06(-0.37%)
Sep 14, 2000	16.70	16.70	16.07	16.41	17,372,762	-0.48(-2.86%)
Sep 13, 2000	17.22	17.28	16.76	16.90	10,859,335	-0.32(-1.87%)
Sep 12, 2000	17.06	17.34	16.80	17.22	12,820,851	+0.16(+0.94%)
Sep 11, 2000	17.56	17.60	16.84	17.06	12,194,459	-0.50(-2.86%)
Sep 08, 2000	17.38	17.76	17.32	17.56	8,173,553	+0.18(+1.04%)
Sep 07, 2000	17.48	17.56	17.14	17.38	11,602,555	-0.10(-0.57%)
Sep 06, 2000	17.68	17.68	17.40	17.48	15,320,828	-0.64(-3.55%)
Sep 05, 2000	17.46	18.36	17.22	18.12	17,438,010	+0.66(+3.80%)

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.