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	20.08	20.08	19.71	19.73	12,469,748	-0.44(-2.20%)
Jul 28, 2000	19.45	20.28	19.33	20.18	21,174,306	+0.72(+3.72%)
Jul 27, 2000	19.21	19.69	19.21	19.45	14,178,967	+0.52(+2.77%)
Jul 26, 2000	19.07	19.31	18.87	18.93	15,790,001	-0.14(-0.74%)
Jul 25, 2000	19.07	19.09	18.93	19.07	7,250,121	+0.00(+0.00%)
Jul 24, 2000	19.31	19.31	19.01	19.07	10,584,046	-0.52(-2.65%)
Jul 21, 2000	19.47	19.71	19.43	19.59	12,648,717	+0.12(+0.60%)
Jul 20, 2000	19.47	19.53	19.27	19.47	14,337,429	+0.00(+0.00%)
Jul 19, 2000	18.91	19.51	18.91	19.47	25,546,624	+0.74(+3.97%)
Jul 18, 2000	18.45	18.91	18.23	18.73	11,812,906	+0.27(+1.48%)
Jul 17, 2000	18.55	18.55	18.20	18.45	10,882,017	-0.09(-0.50%)
Jul 14, 2000	18.65	18.81	18.34	18.55	7,228,060	-0.10(-0.54%)
Jul 13, 2000	18.16	18.71	18.16	18.65	13,137,776	+0.58(+3.23%)
Jul 12, 2000	18.08	18.18	17.78	18.07	11,125,925	-0.02(-0.11%)
Jul 11, 2000	18.51	18.51	17.96	18.08	12,649,339	-0.44(-2.38%)
Jul 10, 2000	18.89	18.89	18.43	18.53	10,022,281	-0.38(-2.03%)
Jul 07, 2000	18.97	19.07	18.79	18.91	7,837,674	-0.06(-0.32%)
Jul 06, 2000	18.91	18.97	18.61	18.97	7,832,703	+0.06(+0.32%)
Jul 05, 2000	18.75	19.05	18.75	18.91	10,813,661	+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.