Coca-Cola Company (NY: KO )

61.07 +0.04 (+0.07%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 15.12 15.20 15.04 15.11 10,840,291 -0.04(-0.25%)
Nov 29, 2001 15.11 15.21 14.95 15.15 11,106,357 +0.11(+0.71%)
Nov 28, 2001 15.19 15.24 14.98 15.04 14,104,874 -0.40(-2.58%)
Nov 27, 2001 15.54 15.57 15.29 15.44 11,286,634 -0.10(-0.66%)
Nov 26, 2001 15.75 15.79 15.47 15.54 12,522,159 -0.27(-1.71%)
Nov 23, 2001 15.61 15.81 15.61 15.81 3,374,925 +0.13(+0.80%)
Nov 21, 2001 15.64 15.76 15.61 15.69 7,100,148 -0.08(-0.49%)
Nov 20, 2001 15.73 15.85 15.67 15.76 12,066,491 -0.15(-0.95%)
Nov 19, 2001 16.12 16.15 15.80 15.92 10,574,537 -0.15(-0.92%)
Nov 16, 2001 16.22 16.22 16.02 16.06 13,263,785 -0.02(-0.14%)
Nov 15, 2001 16.12 16.23 16.01 16.09 15,623,870 +0.00(+0.00%)
Nov 14, 2001 16.01 16.11 15.96 16.09 13,474,834 +0.11(+0.70%)
Nov 13, 2001 15.89 16.00 15.81 15.97 8,702,445 +0.11(+0.67%)
Nov 12, 2001 15.75 15.93 15.68 15.87 6,381,524 +0.03(+0.20%)
Nov 09, 2001 15.69 15.88 15.62 15.84 8,064,013 +0.05(+0.31%)
Nov 08, 2001 15.85 15.96 15.70 15.79 11,489,292 -0.11(-0.67%)
Nov 07, 2001 15.89 16.05 15.80 15.89 8,702,445 -0.14(-0.90%)
Nov 06, 2001 15.78 16.04 15.72 16.04 9,842,236 +0.18(+1.12%)
Nov 05, 2001 15.54 15.96 15.54 15.86 12,006,813 +0.14(+0.86%)
Nov 02, 2001 15.45 15.75 15.41 15.73 8,866,249 +0.09(+0.60%)
Nov 01, 2001 15.25 15.66 15.24 15.63 11,256,174 +0.23(+1.48%)
Oct 31, 2001 15.49 15.54 15.36 15.40 9,932,375 -0.09(-0.58%)
Oct 30, 2001 15.47 15.70 15.30 15.49 12,024,530 -0.14(-0.93%)
Oct 29, 2001 15.76 15.81 15.60 15.64 8,968,821 -0.17(-1.08%)
Oct 26, 2001 15.76 15.92 15.73 15.81 10,063,854 -0.10(-0.61%)
Oct 25, 2001 15.53 15.92 15.52 15.91 11,560,159 +0.22(+1.37%)
Oct 24, 2001 15.66 15.76 15.62 15.69 10,535,684 -0.03(-0.20%)
Oct 23, 2001 15.76 15.76 15.54 15.72 13,796,848 -0.04(-0.22%)
Oct 22, 2001 15.48 15.76 15.36 15.76 18,852,708 +0.13(+0.80%)
Oct 19, 2001 15.19 15.73 15.12 15.63 36,789,108 +0.79(+5.36%)
Oct 18, 2001 14.27 14.86 14.27 14.84 23,568,526 +0.59(+4.16%)
Oct 17, 2001 14.41 14.44 14.24 14.25 16,486,406 -0.08(-0.58%)
Oct 16, 2001 14.32 14.41 14.25 14.33 14,950,626 +0.01(+0.09%)
Oct 15, 2001 14.22 14.41 14.17 14.32 15,098,889 -0.10(-0.67%)
Oct 12, 2001 14.53 14.59 14.16 14.41 25,860,542 -0.40(-2.71%)
Oct 11, 2001 14.80 14.96 14.67 14.82 14,865,771 -0.03(-0.22%)
Oct 10, 2001 14.85 14.91 14.71 14.85 12,901,986 -0.01(-0.07%)
Oct 09, 2001 14.72 14.88 14.63 14.86 9,231,157 +0.01(+0.07%)
Oct 08, 2001 14.63 14.96 14.59 14.85 10,752,950 +0.21(+1.43%)
Oct 05, 2001 14.48 14.77 14.25 14.64 16,325,710 +0.11(+0.75%)
Oct 04, 2001 14.48 14.57 14.42 14.53 19,080,542 -0.21(-1.40%)
Oct 03, 2001 14.78 14.80 14.59 14.73 17,259,736 -0.12(-0.80%)
Oct 02, 2001 14.88 14.95 14.64 14.85 14,630,788 +0.03(+0.17%)
Oct 01, 2001 14.96 15.03 14.75 14.83 19,260,820 -0.24(-1.62%)
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%)
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.