Indicators

Coca-Cola Company (NY: KO )

63.03 -0.29 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.