Skip to main content

Coca-Cola Company (NY: KO )

71.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.86 15.96 15.72 15.91 19,185,954 -0.11(-0.71%)
Jan 29, 2004 15.91 16.20 15.86 16.02 13,798,251 +0.06(+0.40%)
Jan 28, 2004 16.09 16.25 15.88 15.96 15,502,335 -0.19(-1.20%)
Jan 27, 2004 16.17 16.34 16.15 16.15 13,183,592 -0.06(-0.40%)
Jan 26, 2004 16.12 16.28 16.10 16.22 13,056,080 +0.05(+0.30%)
Jan 23, 2004 15.96 16.20 15.95 16.17 17,354,358 +0.23(+1.44%)
Jan 22, 2004 16.00 16.06 15.84 15.94 17,236,750 -0.15(-0.90%)
Jan 21, 2004 16.10 16.15 16.05 16.08 12,364,666 -0.05(-0.30%)
Jan 20, 2004 16.06 16.17 16.04 16.13 13,582,223 +0.02(+0.10%)
Jan 16, 2004 16.07 16.16 16.02 16.12 12,817,459 +0.05(+0.30%)
Jan 15, 2004 15.96 16.09 15.89 16.07 15,459,624 -0.02(-0.14%)
Jan 14, 2004 16.06 16.11 16.03 16.09 11,706,988 +0.03(+0.18%)
Jan 13, 2004 16.08 16.22 16.02 16.06 13,781,848 -0.10(-0.60%)
Jan 12, 2004 15.99 16.17 15.98 16.16 14,243,615 +0.14(+0.85%)
Jan 09, 2004 16.19 16.42 16.02 16.02 20,314,994 -0.17(-1.06%)
Jan 08, 2004 16.09 16.21 16.05 16.19 14,036,872 +0.08(+0.48%)
Jan 07, 2004 16.22 16.23 16.06 16.12 15,850,518 -0.10(-0.64%)
Jan 06, 2004 16.23 16.27 16.19 16.22 12,725,229 -0.07(-0.42%)
Jan 05, 2004 16.27 16.35 16.17 16.29 15,072,755 +0.02(+0.12%)
Jan 02, 2004 16.41 16.48 16.16 16.27 11,157,633 -0.13(-0.79%)
Dec 31, 2003 16.32 16.42 16.28 16.40 10,793,047 +0.07(+0.46%)
Dec 30, 2003 16.16 16.42 16.14 16.32 11,015,884 +0.12(+0.72%)
Dec 29, 2003 16.12 16.21 16.08 16.21 10,989,267 +0.06(+0.40%)
Dec 26, 2003 16.14 16.18 16.11 16.14 3,323,056 +0.02(+0.12%)
Dec 24, 2003 16.16 16.19 16.10 16.12 5,170,746 -0.09(-0.54%)
Dec 23, 2003 16.20 16.27 16.13 16.21 11,405,229 +0.00(+0.02%)
Dec 22, 2003 16.17 16.21 16.07 16.21 14,735,714 +0.02(+0.12%)
Dec 19, 2003 16.16 16.22 16.08 16.19 21,858,140 +0.05(+0.32%)
Dec 18, 2003 16.15 16.22 15.96 16.14 23,130,478 -0.07(-0.46%)
Dec 17, 2003 16.33 16.39 16.13 16.21 17,274,818 -0.16(-1.01%)
Dec 16, 2003 16.15 16.45 16.09 16.38 26,605,496 +0.29(+1.79%)
Dec 15, 2003 16.09 16.11 16.01 16.09 25,274,664 +0.14(+0.85%)
Dec 12, 2003 15.67 16.00 15.59 15.95 21,494,174 +0.32(+2.03%)
Dec 11, 2003 15.55 15.71 15.47 15.64 16,250,077 +0.06(+0.41%)
Dec 10, 2003 15.40 15.64 15.40 15.57 16,091,615 +0.14(+0.90%)
Dec 09, 2003 15.33 15.51 15.33 15.43 16,051,380 +0.00(+0.02%)
Dec 08, 2003 15.11 15.49 15.06 15.43 22,432,564 +0.28(+1.83%)
Dec 05, 2003 15.14 15.19 15.02 15.15 13,842,199 -0.09(-0.57%)
Dec 04, 2003 15.27 15.31 15.16 15.24 13,754,303 -0.08(-0.51%)
Dec 03, 2003 15.19 15.41 15.19 15.32 16,987,296 +0.13(+0.83%)
Dec 02, 2003 15.16 15.21 15.04 15.19 14,756,759 -0.00(-0.02%)
Dec 01, 2003 15.07 15.20 14.99 15.19 12,876,882 +0.17(+1.12%)
Nov 28, 2003 14.94 15.09 14.93 15.02 5,270,713 -0.06(-0.41%)
Nov 26, 2003 14.97 15.11 14.92 15.09 10,061,708 +0.04(+0.26%)
Nov 25, 2003 14.96 15.11 14.92 15.05 10,780,976 +0.05(+0.32%)
Nov 24, 2003 14.99 15.15 14.94 15.00 12,231,893 +0.00(+0.00%)
Nov 21, 2003 14.98 15.03 14.93 15.00 10,284,236 -0.01(-0.06%)
Nov 20, 2003 15.11 15.16 14.90 15.01 11,431,227 -0.13(-0.88%)
Nov 19, 2003 15.06 15.15 15.02 15.14 12,465,253 +0.12(+0.77%)
Nov 18, 2003 15.03 15.11 14.96 15.02 13,859,222 -0.06(-0.39%)
Nov 17, 2003 15.01 15.12 14.95 15.08 9,441,479 -0.00(-0.02%)
Nov 14, 2003 15.11 15.18 15.02 15.09 10,898,894 -0.08(-0.51%)
Nov 13, 2003 15.07 15.20 15.04 15.16 10,595,588 -0.05(-0.32%)
Nov 12, 2003 14.98 15.24 14.96 15.21 10,089,872 +0.18(+1.20%)
Nov 11, 2003 15.07 15.13 14.98 15.03 8,301,605 -0.03(-0.21%)
Nov 10, 2003 15.01 15.12 15.01 15.06 7,528,175 -0.00(-0.02%)
Nov 07, 2003 15.11 15.19 14.99 15.07 11,519,433 -0.13(-0.83%)
Nov 06, 2003 15.15 15.20 15.09 15.19 10,784,690 +0.01(+0.09%)
Nov 05, 2003 15.11 15.18 15.03 15.18 12,117,070 +0.03(+0.17%)
Nov 04, 2003 15.02 15.19 15.02 15.15 13,671,667 +0.07(+0.47%)
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.