Skip to main content

Coca-Cola Company (NY: KO )

70.62 -1.13 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 14.70 14.75 14.49 14.54 20,344,396 -0.11(-0.77%)
Jun 28, 2001 14.29 14.67 14.29 14.65 24,163,884 +0.38(+2.65%)
Jun 27, 2001 14.20 14.33 14.14 14.27 19,581,490 +0.07(+0.52%)
Jun 26, 2001 14.08 14.31 13.90 14.20 31,640,684 +0.12(+0.83%)
Jun 25, 2001 13.98 14.28 13.98 14.08 22,733,394 +0.24(+1.73%)
Jun 22, 2001 14.08 14.12 13.76 13.85 14,254,138 -0.24(-1.70%)
Jun 21, 2001 14.19 14.37 14.07 14.08 15,937,176 -0.11(-0.77%)
Jun 20, 2001 14.14 14.29 14.04 14.19 12,846,861 +0.06(+0.41%)
Jun 19, 2001 14.14 14.25 14.07 14.14 8,419,833 -0.01(-0.05%)
Jun 18, 2001 14.30 14.36 14.05 14.14 9,833,300 -0.16(-1.11%)
Jun 15, 2001 14.55 14.60 14.25 14.30 21,277,526 -0.25(-1.69%)
Jun 14, 2001 14.76 14.76 14.49 14.55 10,865,778 -0.27(-1.81%)
Jun 13, 2001 14.83 14.83 14.67 14.81 8,628,124 -0.02(-0.13%)
Jun 12, 2001 14.84 14.90 14.70 14.83 7,581,718 -0.01(-0.04%)
Jun 11, 2001 14.86 14.90 14.70 14.84 5,379,346 -0.02(-0.15%)
Jun 08, 2001 14.90 14.94 14.75 14.86 6,847,594 -0.04(-0.26%)
Jun 07, 2001 15.11 15.25 14.82 14.90 10,500,264 -0.20(-1.35%)
Jun 06, 2001 15.34 15.34 14.98 15.11 10,979,982 -0.28(-1.83%)
Jun 05, 2001 15.37 15.40 15.02 15.39 10,586,923 +0.02(+0.10%)
Jun 04, 2001 15.38 15.38 15.15 15.37 6,940,133 -0.08(-0.50%)
Jun 01, 2001 15.32 15.48 15.19 15.45 10,789,952 +0.13(+0.87%)
May 31, 2001 15.36 15.36 15.17 15.32 11,178,060 -0.16(-1.00%)
May 30, 2001 15.62 15.72 15.43 15.47 8,078,459 -0.15(-0.95%)
May 29, 2001 15.56 15.76 15.56 15.62 7,012,865 +0.05(+0.35%)
May 25, 2001 15.86 15.86 15.47 15.56 6,200,748 -0.30(-1.87%)
May 24, 2001 15.74 15.95 15.67 15.86 10,358,824 +0.13(+0.80%)
May 23, 2001 15.44 15.74 15.28 15.74 13,193,496 +0.29(+1.88%)
May 22, 2001 15.56 15.56 15.36 15.44 9,174,384 -0.16(-1.01%)
May 21, 2001 15.54 15.62 15.29 15.60 12,374,570 +0.06(+0.40%)
May 18, 2001 15.55 15.61 15.41 15.54 10,408,343 -0.01(-0.06%)
May 17, 2001 15.58 15.74 15.40 15.55 14,816,802 -0.03(-0.21%)
May 16, 2001 14.83 15.64 14.71 15.58 17,577,814 +0.75(+5.08%)
May 15, 2001 14.87 14.90 14.61 14.83 10,733,933 -0.04(-0.24%)
May 14, 2001 14.65 14.90 14.65 14.87 11,738,556 +0.23(+1.59%)
May 11, 2001 14.74 14.83 14.41 14.63 14,912,126 -0.10(-0.70%)
May 10, 2001 14.79 14.94 14.71 14.74 11,323,213 -0.05(-0.33%)
May 09, 2001 15.05 15.05 14.67 14.79 15,533,594 -0.26(-1.74%)
May 08, 2001 15.09 15.09 14.87 15.05 10,639,846 -0.08(-0.53%)
May 07, 2001 15.13 15.15 15.00 15.13 10,854,946 -0.00(-0.02%)
May 04, 2001 15.11 15.18 14.80 15.13 13,647,217 +0.03(+0.17%)
May 03, 2001 15.37 15.37 14.99 15.11 13,295,320 -0.27(-1.72%)
May 02, 2001 15.39 15.48 15.23 15.37 11,868,545 -0.02(-0.13%)
May 01, 2001 14.92 15.57 14.90 15.39 13,088,577 +0.47(+3.12%)
Apr 30, 2001 15.11 15.11 14.81 14.92 11,875,354 -0.26(-1.72%)
Apr 27, 2001 15.15 15.35 14.86 15.19 10,773,239 +0.03(+0.21%)
Apr 26, 2001 15.50 15.50 15.15 15.15 13,297,177 -0.42(-2.70%)
Apr 25, 2001 15.32 15.64 15.32 15.57 10,051,495 +0.26(+1.71%)
Apr 24, 2001 15.33 15.65 15.24 15.31 13,442,640 -0.02(-0.13%)
Apr 23, 2001 15.20 15.48 15.20 15.33 10,307,757 +0.15(+0.96%)
Apr 20, 2001 15.27 15.27 14.95 15.19 14,186,049 -0.16(-1.05%)
Apr 19, 2001 15.11 15.43 14.88 15.35 16,769,101 +0.24(+1.60%)
Apr 18, 2001 14.77 15.21 14.77 15.11 22,852,240 +0.34(+2.30%)
Apr 17, 2001 14.67 14.77 14.48 14.77 13,642,265 +0.09(+0.64%)
Apr 16, 2001 14.40 14.70 14.27 14.67 12,823,958 +0.27(+1.89%)
Apr 12, 2001 14.26 14.51 13.78 14.40 16,138,968 +0.14(+1.00%)
Apr 11, 2001 14.10 14.46 13.69 14.26 21,275,360 +0.16(+1.10%)
Apr 10, 2001 14.18 14.31 13.96 14.10 18,409,428 -0.08(-0.57%)
Apr 09, 2001 14.54 14.73 14.18 14.18 12,738,228 -0.36(-2.44%)
Apr 06, 2001 14.64 14.65 14.17 14.54 12,237,154 -0.10(-0.66%)
Apr 05, 2001 14.62 15.06 14.42 14.64 14,302,110 +0.02(+0.11%)
Apr 04, 2001 14.43 14.88 14.27 14.62 13,615,648 +0.19(+1.32%)
Apr 03, 2001 14.77 14.77 14.27 14.43 14,461,810 -0.38(-2.60%)
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.