Skip to main content

Coca-Cola Company (NY: KO )

71.75 -0.05 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.05 14.25 13.98 14.17 13,912,024 +0.11(+0.76%)
Dec 30, 2002 14.08 14.15 13.87 14.06 15,890,528 +0.01(+0.09%)
Dec 27, 2002 14.22 14.31 13.97 14.05 10,403,311 -0.22(-1.54%)
Dec 26, 2002 14.29 14.45 14.25 14.27 7,125,708 -0.03(-0.18%)
Dec 24, 2002 14.17 14.34 14.17 14.30 5,248,063 -0.05(-0.36%)
Dec 23, 2002 14.25 14.42 14.18 14.35 15,700,566 +0.10(+0.70%)
Dec 20, 2002 14.30 14.33 14.19 14.25 25,726,430 -0.01(-0.09%)
Dec 19, 2002 14.34 14.38 14.08 14.26 20,586,652 -0.14(-0.94%)
Dec 18, 2002 14.51 14.53 14.34 14.40 18,444,794 -0.12(-0.85%)
Dec 17, 2002 14.82 14.86 14.50 14.52 18,241,528 -0.26(-1.77%)
Dec 16, 2002 14.82 14.87 14.64 14.78 19,208,350 -0.04(-0.26%)
Dec 13, 2002 14.46 15.00 14.38 14.82 23,611,488 -0.01(-0.04%)
Dec 12, 2002 14.97 14.97 14.66 14.83 18,558,646 -0.28(-1.88%)
Dec 11, 2002 15.01 15.16 14.87 15.11 24,263,668 +0.08(+0.54%)
Dec 10, 2002 14.58 15.03 14.58 15.03 19,132,860 +0.45(+3.10%)
Dec 09, 2002 14.61 14.77 14.50 14.58 13,127,738 -0.10(-0.66%)
Dec 06, 2002 14.48 14.75 14.48 14.67 12,359,230 +0.12(+0.82%)
Dec 05, 2002 14.76 14.80 14.48 14.55 13,369,675 -0.20(-1.34%)
Dec 04, 2002 14.45 14.93 14.43 14.75 20,101,538 +0.24(+1.65%)
Dec 03, 2002 14.71 14.83 14.48 14.51 21,209,440 -0.10(-0.66%)
Dec 02, 2002 14.93 14.93 14.56 14.61 15,558,869 -0.14(-0.96%)
Nov 29, 2002 14.92 14.92 14.71 14.75 8,109,236 -0.19(-1.28%)
Nov 27, 2002 14.55 14.99 14.48 14.94 16,239,512 +0.46(+3.19%)
Nov 26, 2002 14.42 14.61 14.41 14.48 16,437,207 -0.10(-0.69%)
Nov 25, 2002 14.56 14.67 14.47 14.58 16,004,999 -0.10(-0.66%)
Nov 22, 2002 14.87 14.93 14.46 14.68 14,679,603 -0.11(-0.76%)
Nov 21, 2002 15.03 15.03 14.52 14.79 24,881,816 -0.10(-0.69%)
Nov 20, 2002 15.09 15.09 14.68 14.89 17,469,000 -0.10(-0.67%)
Nov 19, 2002 14.84 15.24 14.82 14.99 17,619,050 +0.15(+1.02%)
Nov 18, 2002 14.93 14.96 14.74 14.84 13,709,378 -0.02(-0.11%)
Nov 15, 2002 14.59 14.87 14.55 14.86 21,124,050 +0.27(+1.84%)
Nov 14, 2002 14.79 14.84 14.59 14.59 15,383,139 -0.03(-0.20%)
Nov 13, 2002 14.38 14.82 14.35 14.62 18,302,478 +0.30(+2.08%)
Nov 12, 2002 14.58 14.68 14.29 14.32 17,382,372 -0.08(-0.56%)
Nov 11, 2002 14.39 14.54 14.31 14.40 12,722,755 +0.01(+0.09%)
Nov 08, 2002 14.43 14.61 14.38 14.39 16,034,700 -0.10(-0.67%)
Nov 07, 2002 14.61 14.67 14.42 14.49 17,907,396 -0.19(-1.28%)
Nov 06, 2002 14.97 14.97 14.51 14.67 30,639,122 -0.31(-2.07%)
Nov 05, 2002 14.82 15.01 14.82 14.98 16,467,217 +0.21(+1.44%)
Nov 04, 2002 15.14 15.16 14.71 14.77 21,044,538 -0.37(-2.41%)
Nov 01, 2002 15.02 15.21 14.76 15.14 16,680,382 +0.11(+0.75%)
Oct 31, 2002 15.10 15.24 14.84 15.02 18,330,940 -0.12(-0.79%)
Oct 30, 2002 14.93 15.22 14.90 15.14 15,906,615 +0.15(+1.01%)
Oct 29, 2002 14.79 14.99 14.55 14.99 17,896,566 +0.15(+0.98%)
Oct 28, 2002 15.19 15.19 14.76 14.85 14,891,839 -0.34(-2.21%)
Oct 25, 2002 15.17 15.24 14.99 15.18 14,493,354 +0.03(+0.17%)
Oct 24, 2002 15.55 15.57 15.04 15.16 16,129,990 -0.34(-2.19%)
Oct 23, 2002 15.48 15.57 15.27 15.50 16,708,536 +0.02(+0.13%)
Oct 22, 2002 15.51 15.75 15.30 15.48 16,775,672 -0.04(-0.25%)
Oct 21, 2002 15.22 15.55 15.16 15.51 23,221,356 +0.52(+3.47%)
Oct 18, 2002 14.71 15.08 14.58 14.99 26,924,052 +0.16(+1.07%)
Oct 17, 2002 15.42 15.47 14.41 14.84 51,215,256 -0.42(-2.75%)
Oct 16, 2002 16.16 16.16 15.15 15.26 57,826,768 -1.71(-10.06%)
Oct 15, 2002 16.99 17.16 16.57 16.96 21,426,008 -0.02(-0.13%)
Oct 14, 2002 16.55 17.03 16.54 16.99 12,953,555 +0.36(+2.14%)
Oct 11, 2002 16.61 16.81 16.39 16.63 19,158,540 -0.00(-0.02%)
Oct 10, 2002 16.61 16.81 16.30 16.63 18,844,206 -0.05(-0.33%)
Oct 09, 2002 16.65 16.97 16.49 16.69 18,033,624 -0.16(-0.94%)
Oct 08, 2002 16.48 17.07 16.41 16.85 22,718,610 +0.64(+3.97%)
Oct 07, 2002 16.43 16.77 16.16 16.20 19,261,254 -0.25(-1.51%)
Oct 04, 2002 16.55 16.71 16.39 16.45 15,831,435 +0.09(+0.55%)
Oct 03, 2002 16.26 16.61 16.19 16.36 17,665,766 +0.23(+1.44%)
Oct 02, 2002 16.21 16.48 16.10 16.13 17,135,794 -0.05(-0.32%)
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.