Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.86 14.15 13.85 14.11 27,644,982 +0.26(+1.86%)
Jul 29, 2004 14.05 14.05 13.77 13.85 40,824,844 -0.20(-1.42%)
Jul 28, 2004 14.08 14.21 14.01 14.05 39,177,168 -0.02(-0.16%)
Jul 27, 2004 14.27 14.34 13.98 14.08 43,394,112 -0.18(-1.24%)
Jul 26, 2004 14.59 14.63 14.19 14.25 34,074,060 -0.28(-1.93%)
Jul 23, 2004 15.08 15.08 14.19 14.53 78,246,480 -1.22(-7.76%)
Jul 22, 2004 15.78 15.84 15.62 15.75 12,653,327 -0.07(-0.47%)
Jul 21, 2004 16.07 16.20 15.83 15.83 15,540,880 -0.28(-1.76%)
Jul 20, 2004 16.12 16.19 16.03 16.11 13,003,004 -0.08(-0.52%)
Jul 19, 2004 16.30 16.31 16.10 16.20 14,064,156 -0.08(-0.47%)
Jul 16, 2004 16.49 16.49 16.19 16.27 11,577,566 -0.08(-0.51%)
Jul 15, 2004 16.52 16.52 16.33 16.36 13,093,453 -0.10(-0.63%)
Jul 14, 2004 16.25 16.52 16.25 16.46 12,914,730 +0.16(+0.99%)
Jul 13, 2004 16.22 16.34 16.21 16.30 8,097,893 -0.05(-0.33%)
Jul 12, 2004 16.41 16.53 16.26 16.35 10,441,505 -0.06(-0.37%)
Jul 09, 2004 16.27 16.41 16.20 16.41 10,588,835 +0.15(+0.91%)
Jul 08, 2004 16.26 16.45 16.22 16.27 13,783,793 +0.05(+0.28%)
Jul 07, 2004 16.25 16.31 16.14 16.22 10,482,533 -0.08(-0.47%)
Jul 06, 2004 16.23 16.42 16.22 16.30 8,958,875 +0.04(+0.26%)
Jul 02, 2004 16.28 16.45 16.23 16.26 10,537,238 +0.05(+0.34%)
Jul 01, 2004 16.25 16.37 16.15 16.20 15,170,067 -0.04(-0.24%)
Jun 30, 2004 16.23 16.29 16.16 16.24 13,760,170 -0.02(-0.12%)
Jun 29, 2004 16.21 16.36 16.21 16.26 10,480,047 +0.05(+0.30%)
Jun 28, 2004 16.20 16.33 16.17 16.21 12,015,827 +0.09(+0.58%)
Jun 25, 2004 16.45 16.52 16.12 16.12 16,443,823 -0.30(-1.84%)
Jun 24, 2004 16.46 16.53 16.39 16.42 9,644,241 -0.08(-0.51%)
Jun 23, 2004 16.43 16.53 16.31 16.50 9,470,802 +0.09(+0.55%)
Jun 22, 2004 16.40 16.50 16.34 16.41 11,181,887 -0.05(-0.29%)
Jun 21, 2004 16.50 16.63 16.46 16.46 8,573,764 -0.07(-0.43%)
Jun 18, 2004 16.36 16.56 16.31 16.53 15,708,103 +0.10(+0.59%)
Jun 17, 2004 16.47 16.48 16.40 16.44 9,490,694 -0.03(-0.19%)
Jun 16, 2004 16.44 16.48 16.33 16.47 12,315,461 -0.01(-0.08%)
Jun 15, 2004 16.68 16.68 16.39 16.48 14,431,861 -0.05(-0.29%)
Jun 14, 2004 16.48 16.57 16.41 16.53 11,428,059 -0.08(-0.48%)
Jun 10, 2004 16.73 16.73 16.48 16.61 14,586,962 -0.04(-0.25%)
Jun 09, 2004 16.70 16.73 16.54 16.65 21,498,752 -0.27(-1.62%)
Jun 08, 2004 16.86 16.94 16.82 16.93 12,762,426 -0.03(-0.19%)
Jun 07, 2004 16.82 16.97 16.77 16.96 11,466,291 +0.14(+0.84%)
Jun 04, 2004 16.74 16.89 16.67 16.82 11,335,123 +0.16(+0.97%)
Jun 03, 2004 16.71 16.78 16.63 16.66 13,034,086 -0.05(-0.33%)
Jun 02, 2004 16.60 16.73 16.57 16.71 18,355,078 +0.28(+1.70%)
Jun 01, 2004 16.47 16.59 16.32 16.43 10,045,826 -0.09(-0.55%)
May 28, 2004 16.53 16.57 16.47 16.52 12,352,760 +0.01(+0.06%)
May 27, 2004 16.38 16.54 16.35 16.51 17,429,134 +0.35(+2.19%)
May 26, 2004 16.22 16.31 16.07 16.16 11,502,968 -0.05(-0.34%)
May 25, 2004 15.99 16.25 15.94 16.21 17,904,696 +0.18(+1.12%)
May 24, 2004 15.96 16.06 15.89 16.03 15,525,650 +0.14(+0.91%)
May 21, 2004 16.17 16.17 15.86 15.89 15,528,758 -0.08(-0.50%)
May 20, 2004 15.82 16.07 15.82 15.97 10,961,824 +0.09(+0.55%)
May 19, 2004 16.10 16.14 15.86 15.88 14,108,915 -0.24(-1.48%)
May 18, 2004 15.99 16.24 15.94 16.12 15,384,847 +0.09(+0.58%)
May 17, 2004 15.97 16.12 15.93 16.03 11,807,886 -0.06(-0.38%)
May 14, 2004 15.88 16.10 15.86 16.09 13,285,853 +0.13(+0.79%)
May 13, 2004 15.98 16.05 15.85 15.96 11,010,934 -0.10(-0.62%)
May 12, 2004 16.09 16.09 15.85 16.06 13,835,390 -0.04(-0.26%)
May 11, 2004 15.89 16.12 15.86 16.10 16,008,670 +0.04(+0.24%)
May 10, 2004 16.25 16.28 16.01 16.06 20,965,688 -0.26(-1.60%)
May 07, 2004 16.38 16.59 16.30 16.32 15,901,436 -0.11(-0.65%)
May 06, 2004 16.33 16.55 16.33 16.43 14,001,991 -0.01(-0.04%)
May 05, 2004 16.34 16.48 16.20 16.44 17,338,064 +0.26(+1.63%)
May 04, 2004 16.25 16.26 16.05 16.17 16,762,729 -0.11(-0.69%)
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.