Skip to main content

Coca-Cola Company (NY: KO )

61.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 15.14 15.20 15.03 15.07 17,956,292 -0.03(-0.21%)
Sep 27, 2001 15.11 15.14 14.96 15.11 17,227,100 +0.02(+0.13%)
Sep 26, 2001 15.41 15.44 15.04 15.09 18,018,146 -0.36(-2.31%)
Sep 25, 2001 15.39 15.85 15.38 15.44 27,643,428 -0.01(-0.06%)
Sep 24, 2001 15.06 15.67 15.06 15.45 21,149,074 +0.40(+2.63%)
Sep 21, 2001 14.80 15.39 14.56 15.06 35,828,972 -0.50(-3.21%)
Sep 20, 2001 15.70 15.90 15.54 15.56 25,796,202 -0.37(-2.32%)
Sep 19, 2001 16.00 16.07 15.55 15.93 22,404,180 +0.01(+0.06%)
Sep 18, 2001 16.18 16.19 15.75 15.92 17,269,372 -0.23(-1.45%)
Sep 17, 2001 15.93 16.15 15.67 16.15 31,481,168 +0.08(+0.50%)
Sep 10, 2001 16.00 16.14 15.93 16.07 21,342,096 +0.07(+0.44%)
Sep 07, 2001 15.85 16.08 15.81 16.00 18,856,126 +0.07(+0.44%)
Sep 06, 2001 16.20 16.20 15.90 15.93 16,141,392 -0.30(-1.86%)
Sep 05, 2001 15.70 16.31 15.70 16.23 21,444,356 +0.31(+1.92%)
Sep 04, 2001 15.74 16.21 15.59 15.93 22,053,572 +0.27(+1.71%)
Aug 31, 2001 15.55 15.79 15.54 15.66 11,921,337 -0.04(-0.25%)
Aug 30, 2001 15.47 16.01 15.46 15.70 20,403,408 +0.35(+2.29%)
Aug 29, 2001 15.43 15.47 15.22 15.35 8,504,450 -0.05(-0.36%)
Aug 28, 2001 15.61 15.61 15.31 15.40 9,837,263 -0.21(-1.32%)
Aug 27, 2001 15.76 15.84 15.57 15.61 12,464,657 -0.23(-1.42%)
Aug 24, 2001 15.89 16.04 15.70 15.83 12,938,663 -0.08(-0.49%)
Aug 23, 2001 15.60 15.96 15.51 15.91 14,468,227 +0.39(+2.49%)
Aug 22, 2001 15.54 15.56 15.38 15.52 12,301,785 -0.02(-0.12%)
Aug 21, 2001 15.60 15.69 15.46 15.54 12,688,761 -0.07(-0.47%)
Aug 20, 2001 15.41 15.62 15.35 15.62 12,475,536 +0.32(+2.10%)
Aug 17, 2001 15.35 15.41 15.12 15.29 9,920,875 -0.05(-0.36%)
Aug 16, 2001 15.31 15.37 15.10 15.35 14,922,030 +0.04(+0.27%)
Aug 15, 2001 14.86 15.35 14.85 15.31 24,648,950 +0.50(+3.34%)
Aug 14, 2001 14.77 14.83 14.70 14.81 10,456,424 +0.08(+0.52%)
Aug 13, 2001 14.64 14.78 14.59 14.73 8,041,323 +0.04(+0.28%)
Aug 10, 2001 14.57 14.79 14.30 14.69 12,112,493 +0.02(+0.13%)
Aug 09, 2001 14.58 14.70 14.48 14.67 15,215,448 +0.04(+0.24%)
Aug 08, 2001 14.41 14.74 14.34 14.64 20,516,236 +0.20(+1.38%)
Aug 07, 2001 14.38 14.44 14.29 14.44 13,346,775 +0.09(+0.60%)
Aug 06, 2001 14.41 14.47 14.25 14.35 11,805,710 -0.03(-0.20%)
Aug 03, 2001 14.22 14.41 14.19 14.38 18,168,896 +0.25(+1.80%)
Aug 02, 2001 14.27 14.30 14.00 14.13 16,440,715 -0.05(-0.39%)
Aug 01, 2001 14.38 14.40 14.08 14.18 12,317,948 -0.17(-1.17%)
Jul 31, 2001 14.24 14.39 14.09 14.35 13,513,065 +0.11(+0.77%)
Jul 30, 2001 14.33 14.41 14.16 14.24 9,024,459 -0.17(-1.18%)
Jul 27, 2001 14.48 14.51 14.22 14.41 7,341,658 -0.07(-0.47%)
Jul 26, 2001 14.47 14.48 14.28 14.48 10,775,018 +0.01(+0.04%)
Jul 25, 2001 14.22 14.49 14.16 14.47 11,325,487 +0.25(+1.76%)
Jul 24, 2001 14.31 14.35 14.04 14.22 15,492,081 -0.09(-0.63%)
Jul 23, 2001 14.82 14.82 14.23 14.31 16,134,864 -0.52(-3.53%)
Jul 20, 2001 15.02 15.05 14.73 14.83 11,012,488 -0.19(-1.26%)
Jul 19, 2001 14.87 15.09 14.73 15.02 7,830,273 +0.15(+1.04%)
Jul 18, 2001 15.11 15.11 14.67 14.87 12,726,370 -0.29(-1.93%)
Jul 17, 2001 15.11 15.19 14.77 15.16 11,705,625 +0.05(+0.32%)
Jul 16, 2001 14.82 15.11 14.82 15.11 13,058,330 +0.31(+2.11%)
Jul 13, 2001 14.64 14.84 14.51 14.80 10,059,502 +0.17(+1.14%)
Jul 12, 2001 14.64 14.64 14.45 14.64 10,802,371 -0.01(-0.04%)
Jul 11, 2001 14.37 14.72 14.25 14.64 11,242,808 +0.27(+1.88%)
Jul 10, 2001 14.55 14.57 14.30 14.37 14,669,641 -0.18(-1.22%)
Jul 09, 2001 14.35 14.70 14.34 14.55 7,074,350 +0.20(+1.39%)
Jul 06, 2001 14.55 14.64 14.34 14.35 7,801,988 -0.21(-1.41%)
Jul 05, 2001 14.76 14.76 14.48 14.55 8,570,967 -0.23(-1.52%)
Jul 03, 2001 14.67 14.80 14.67 14.78 6,055,159 +0.11(+0.75%)
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.