Indicators

Coca-Cola Company (NY: KO )

62.17 +0.18 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.