Skip to main content

Coca-Cola Company (NY: KO )

61.55 +0.91 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.64 13.05 12.60 13.02 36,910,328 +0.41(+3.21%)
Jan 30, 2003 13.11 13.12 12.61 12.61 38,644,724 -0.43(-3.33%)
Jan 29, 2003 13.22 13.22 12.81 13.05 40,968,444 -0.18(-1.34%)
Jan 28, 2003 13.51 13.51 13.19 13.22 26,657,184 -0.22(-1.65%)
Jan 27, 2003 13.63 13.76 13.36 13.44 20,900,726 -0.33(-2.43%)
Jan 24, 2003 14.16 14.16 13.75 13.78 17,519,896 -0.34(-2.44%)
Jan 23, 2003 14.34 14.42 14.11 14.12 17,295,792 -0.21(-1.46%)
Jan 22, 2003 14.39 14.66 14.29 14.33 13,637,395 -0.05(-0.38%)
Jan 21, 2003 14.54 14.67 14.32 14.39 11,792,034 -0.12(-0.84%)
Jan 17, 2003 14.64 14.80 14.49 14.51 16,533,341 -0.18(-1.25%)
Jan 16, 2003 14.50 14.72 14.48 14.69 12,379,180 +0.25(+1.71%)
Jan 15, 2003 14.71 14.72 14.43 14.45 13,817,984 -0.27(-1.81%)
Jan 14, 2003 14.64 14.72 14.48 14.71 16,220,030 -0.01(-0.07%)
Jan 13, 2003 14.57 14.78 14.51 14.72 15,514,460 +0.18(+1.24%)
Jan 10, 2003 14.27 14.60 14.26 14.54 16,427,350 +0.22(+1.50%)
Jan 09, 2003 14.12 14.37 14.06 14.33 14,034,006 +0.15(+1.04%)
Jan 08, 2003 14.35 14.40 14.12 14.18 9,951,957 -0.09(-0.65%)
Jan 07, 2003 14.32 14.40 14.22 14.27 11,854,820 -0.18(-1.25%)
Jan 06, 2003 14.35 14.53 14.27 14.45 12,115,912 +0.06(+0.40%)
Jan 03, 2003 14.43 14.45 14.23 14.39 9,611,294 -0.04(-0.25%)
Jan 02, 2003 14.20 14.47 14.17 14.43 14,544,690 +0.32(+2.30%)
Dec 31, 2002 13.98 14.19 13.92 14.10 13,976,815 +0.11(+0.76%)
Dec 30, 2002 14.02 14.08 13.80 14.00 15,964,533 +0.01(+0.09%)
Dec 27, 2002 14.16 14.24 13.91 13.99 10,451,762 -0.22(-1.54%)
Dec 26, 2002 14.22 14.38 14.19 14.20 7,158,894 -0.03(-0.18%)
Dec 24, 2002 14.11 14.27 14.11 14.23 5,272,504 -0.05(-0.36%)
Dec 23, 2002 14.19 14.35 14.12 14.28 15,773,687 +0.10(+0.70%)
Dec 20, 2002 14.24 14.27 14.12 14.18 25,846,244 -0.01(-0.09%)
Dec 19, 2002 14.27 14.32 14.02 14.19 20,682,528 -0.14(-0.94%)
Dec 18, 2002 14.45 14.46 14.28 14.33 18,530,694 -0.12(-0.85%)
Dec 17, 2002 14.75 14.79 14.43 14.45 18,326,484 -0.26(-1.77%)
Dec 16, 2002 14.75 14.80 14.57 14.71 19,297,808 -0.04(-0.26%)
Dec 13, 2002 14.40 14.93 14.32 14.75 23,721,452 -0.01(-0.04%)
Dec 12, 2002 14.90 14.90 14.59 14.76 18,645,078 -0.28(-1.88%)
Dec 11, 2002 14.94 15.09 14.81 15.04 24,376,668 +0.08(+0.54%)
Dec 10, 2002 14.51 14.96 14.51 14.96 19,221,966 +0.45(+3.10%)
Dec 09, 2002 14.54 14.70 14.43 14.51 13,188,876 -0.10(-0.66%)
Dec 06, 2002 14.41 14.68 14.41 14.61 12,416,790 +0.12(+0.82%)
Dec 05, 2002 14.69 14.73 14.41 14.49 13,431,940 -0.20(-1.34%)
Dec 04, 2002 14.38 14.86 14.36 14.68 20,195,156 +0.24(+1.65%)
Dec 03, 2002 14.64 14.76 14.41 14.45 21,308,216 -0.10(-0.66%)
Dec 02, 2002 14.86 14.86 14.49 14.54 15,631,330 -0.14(-0.96%)
Nov 29, 2002 14.85 14.85 14.64 14.68 8,147,003 -0.19(-1.28%)
Nov 27, 2002 14.48 14.92 14.41 14.87 16,315,142 +0.46(+3.19%)
Nov 26, 2002 14.36 14.54 14.34 14.41 16,513,759 -0.10(-0.69%)
Nov 25, 2002 14.49 14.61 14.40 14.51 16,079,538 -0.10(-0.66%)
Nov 22, 2002 14.80 14.86 14.40 14.61 14,747,969 -0.11(-0.76%)
Nov 21, 2002 14.96 14.96 14.45 14.72 24,997,694 -0.10(-0.69%)
Nov 20, 2002 15.02 15.02 14.61 14.83 17,550,356 -0.10(-0.67%)
Nov 19, 2002 14.77 15.17 14.75 14.92 17,701,106 +0.15(+1.02%)
Nov 18, 2002 14.86 14.89 14.67 14.77 13,773,225 -0.02(-0.11%)
Nov 15, 2002 14.52 14.80 14.48 14.79 21,222,428 +0.27(+1.84%)
Nov 14, 2002 14.72 14.77 14.52 14.52 15,454,782 -0.03(-0.20%)
Nov 13, 2002 14.32 14.75 14.28 14.55 18,387,716 +0.30(+2.08%)
Nov 12, 2002 14.51 14.61 14.22 14.26 17,463,326 -0.08(-0.56%)
Nov 11, 2002 14.32 14.47 14.24 14.34 12,782,008 +0.01(+0.09%)
Nov 08, 2002 14.37 14.54 14.31 14.32 16,109,377 -0.10(-0.67%)
Nov 07, 2002 14.54 14.60 14.35 14.42 17,990,794 -0.19(-1.28%)
Nov 06, 2002 14.90 14.90 14.45 14.61 30,781,816 -0.31(-2.07%)
Nov 05, 2002 14.75 14.94 14.75 14.92 16,543,909 +0.21(+1.44%)
Nov 04, 2002 15.07 15.09 14.64 14.70 21,142,546 -0.36(-2.41%)
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.