Indicators

Coca-Cola Company (NY: KO )

62.62 +0.27 (+0.43%)

Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	17.84	18.22	17.69	17.74	18,593,480	-0.10(-0.56%)
Sep 28, 2000	17.90	17.90	17.41	17.84	12,993,368	-0.06(-0.34%)
Sep 27, 2000	17.68	17.98	17.37	17.90	16,198,272	+0.22(+1.26%)
Sep 26, 2000	17.23	17.74	17.13	17.68	15,967,952	+0.44(+2.58%)
Sep 25, 2000	17.01	17.45	16.93	17.23	12,573,756	+0.22(+1.29%)
Sep 22, 2000	16.37	17.03	16.37	17.01	25,416,064	+1.07(+6.70%)
Sep 21, 2000	16.17	16.35	15.83	15.94	15,931,586	-0.22(-1.37%)
Sep 20, 2000	16.95	16.95	15.91	16.17	22,839,334	-0.85(-4.97%)
Sep 19, 2000	17.09	17.21	16.75	17.01	11,867,564	-0.08(-0.47%)
Sep 18, 2000	16.35	17.21	16.33	17.09	13,631,179	+0.75(+4.57%)
Sep 15, 2000	16.41	16.77	16.25	16.35	19,242,480	-0.06(-0.37%)
Sep 14, 2000	16.69	16.69	16.07	16.41	17,379,092	-0.48(-2.86%)
Sep 13, 2000	17.21	17.27	16.75	16.89	10,863,292	-0.32(-1.87%)
Sep 12, 2000	17.05	17.33	16.79	17.21	12,825,523	+0.16(+0.94%)
Sep 11, 2000	17.55	17.60	16.83	17.05	12,198,902	-0.50(-2.86%)
Sep 08, 2000	17.37	17.76	17.31	17.55	8,176,531	+0.18(+1.04%)
Sep 07, 2000	17.47	17.55	17.13	17.37	11,606,783	-0.10(-0.57%)
Sep 06, 2000	17.68	17.68	17.39	17.47	15,326,412	-0.64(-3.55%)
Sep 05, 2000	17.45	18.36	17.21	18.12	17,444,366	+0.66(+3.80%)

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.