Skip to main content

Coca-Cola Company (NY: KO )

70.62 -1.13 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 17.91 18.30 17.77 17.81 18,514,038 -0.10(-0.56%)
Sep 28, 2000 17.97 17.97 17.49 17.91 12,937,853 -0.06(-0.34%)
Sep 27, 2000 17.75 18.06 17.45 17.97 16,129,064 +0.22(+1.26%)
Sep 26, 2000 17.31 17.81 17.21 17.75 15,899,727 +0.45(+2.58%)
Sep 25, 2000 17.09 17.53 17.01 17.31 12,520,033 +0.22(+1.29%)
Sep 22, 2000 16.44 17.11 16.44 17.09 25,307,470 +1.07(+6.70%)
Sep 21, 2000 16.24 16.42 15.89 16.01 15,863,516 -0.22(-1.37%)
Sep 20, 2000 17.02 17.02 15.97 16.24 22,741,750 -0.85(-4.97%)
Sep 19, 2000 17.17 17.29 16.82 17.09 11,816,859 -0.08(-0.47%)
Sep 18, 2000 16.42 17.29 16.40 17.17 13,572,938 +0.75(+4.57%)
Sep 15, 2000 16.48 16.84 16.32 16.42 19,160,266 -0.06(-0.37%)
Sep 14, 2000 16.76 16.76 16.14 16.48 17,304,838 -0.48(-2.86%)
Sep 13, 2000 17.29 17.35 16.82 16.96 10,816,878 -0.32(-1.87%)
Sep 12, 2000 17.12 17.41 16.86 17.29 12,770,725 +0.16(+0.94%)
Sep 11, 2000 17.63 17.67 16.90 17.12 12,146,781 -0.50(-2.86%)
Sep 08, 2000 17.45 17.83 17.39 17.63 8,141,596 +0.18(+1.04%)
Sep 07, 2000 17.55 17.63 17.21 17.45 11,557,192 -0.10(-0.57%)
Sep 06, 2000 17.75 17.75 17.47 17.55 15,260,928 -0.65(-3.55%)
Sep 05, 2000 17.53 18.44 17.29 18.19 17,369,832 +0.67(+3.80%)
Sep 01, 2000 17.25 17.61 17.25 17.53 15,568,257 +0.52(+3.06%)
Aug 31, 2000 17.51 17.51 16.64 17.01 24,954,646 -0.52(-2.97%)
Aug 30, 2000 18.09 18.09 17.39 17.53 14,546,302 -0.67(-3.66%)
Aug 29, 2000 18.38 18.38 18.11 18.19 9,196,358 -0.22(-1.21%)
Aug 28, 2000 18.32 18.66 18.32 18.42 19,543,112 +0.32(+1.79%)
Aug 25, 2000 18.56 18.56 17.77 18.09 21,514,910 -0.63(-3.35%)
Aug 24, 2000 19.00 19.06 18.70 18.72 7,164,827 -0.28(-1.46%)
Aug 23, 2000 18.74 19.12 18.72 19.00 10,850,303 +0.26(+1.38%)
Aug 22, 2000 19.32 19.37 18.74 18.74 6,569,667 -0.58(-3.03%)
Aug 21, 2000 19.37 19.37 19.11 19.32 8,887,791 -0.16(-0.83%)
Aug 18, 2000 19.29 19.49 19.22 19.49 8,175,022 +0.20(+1.04%)
Aug 17, 2000 19.59 19.59 19.24 19.29 9,040,063 -0.32(-1.65%)
Aug 16, 2000 19.83 19.83 19.22 19.61 18,158,738 -0.42(-2.11%)
Aug 15, 2000 20.21 20.21 19.91 20.03 6,815,097 -0.34(-1.68%)
Aug 14, 2000 20.11 20.44 20.11 20.38 8,255,181 +0.26(+1.30%)
Aug 11, 2000 19.71 20.27 19.71 20.11 9,545,469 +0.40(+2.05%)
Aug 10, 2000 19.41 19.95 19.41 19.71 9,630,271 +0.38(+1.99%)
Aug 09, 2000 19.53 19.53 19.29 19.32 11,015,265 -0.37(-1.85%)
Aug 08, 2000 19.83 20.16 19.55 19.69 9,508,639 -0.14(-0.72%)
Aug 07, 2000 19.95 19.95 19.75 19.83 6,600,926 -0.24(-1.21%)
Aug 04, 2000 20.24 20.24 19.75 20.07 9,300,968 -0.28(-1.38%)
Aug 03, 2000 20.34 20.60 20.05 20.36 10,307,757 +0.02(+0.10%)
Aug 02, 2000 20.36 20.38 20.11 20.34 10,312,090 -0.02(-0.10%)
Aug 01, 2000 19.81 20.68 19.81 20.36 14,425,908 +0.55(+2.76%)
Jul 31, 2000 20.16 20.16 19.79 19.81 12,420,995 -0.45(-2.20%)
Jul 28, 2000 19.53 20.36 19.41 20.26 21,091,520 +0.73(+3.72%)
Jul 27, 2000 19.29 19.77 19.29 19.53 14,123,531 +0.53(+2.77%)
Jul 26, 2000 19.14 19.39 18.94 19.00 15,728,267 -0.14(-0.74%)
Jul 25, 2000 19.14 19.16 19.00 19.14 7,221,775 +0.00(+0.00%)
Jul 24, 2000 19.39 19.39 19.08 19.14 10,542,665 -0.52(-2.65%)
Jul 21, 2000 19.55 19.79 19.50 19.66 12,599,264 +0.12(+0.59%)
Jul 20, 2000 19.55 19.61 19.35 19.55 14,281,374 +0.00(+0.00%)
Jul 19, 2000 18.98 19.59 18.98 19.55 25,446,744 +0.75(+3.97%)
Jul 18, 2000 18.53 18.98 18.30 18.80 11,766,721 +0.27(+1.48%)
Jul 17, 2000 18.62 18.62 18.27 18.53 10,839,471 -0.09(-0.50%)
Jul 14, 2000 18.72 18.88 18.42 18.62 7,199,800 -0.10(-0.54%)
Jul 13, 2000 18.24 18.78 18.24 18.72 13,086,411 +0.58(+3.22%)
Jul 12, 2000 18.16 18.26 17.85 18.14 11,082,425 -0.02(-0.11%)
Jul 11, 2000 18.58 18.58 18.03 18.16 12,599,883 -0.44(-2.38%)
Jul 10, 2000 18.96 18.96 18.50 18.60 9,983,096 -0.38(-2.03%)
Jul 07, 2000 19.04 19.14 18.86 18.98 7,807,031 -0.06(-0.32%)
Jul 06, 2000 18.98 19.04 18.68 19.04 7,802,079 +0.06(+0.32%)
Jul 05, 2000 18.82 19.12 18.82 18.98 10,771,382 +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.