COCA-COLA COMPANY (NY: KO)
41.64 USD  +0.14 (+0.34%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 45.08 45.95 44.99 45.57 5,739,100 +0.95(+2.13%)
May 29, 2003 44.35 45.30 44.35 44.62 7,422,500 +0.46(+1.04%)
May 28, 2003 44.53 44.61 44.12 44.16 5,054,400 -0.50(-1.12%)
May 27, 2003 43.98 44.85 43.85 44.66 4,454,100 +0.47(+1.06%)
May 23, 2003 44.30 44.71 44.05 44.19 2,941,500 -0.34(-0.76%)
May 22, 2003 44.14 44.87 44.09 44.53 5,097,300 +0.39(+0.88%)
May 21, 2003 44.25 44.36 43.81 44.14 5,253,500 -0.38(-0.85%)
May 20, 2003 44.20 44.57 43.97 44.52 6,045,000 +0.41(+0.93%)
May 19, 2003 43.70 44.37 43.62 44.11 4,614,200 +0.16(+0.36%)
May 16, 2003 44.75 44.98 43.95 43.95 4,989,500 -0.69(-1.55%)
May 15, 2003 44.50 44.98 44.45 44.64 4,454,400 +0.39(+0.88%)
May 14, 2003 44.60 44.62 43.90 44.25 3,927,400 +0.00(+0.00%)
May 13, 2003 44.30 44.46 43.63 44.25 4,554,100 -0.25(-0.56%)
May 12, 2003 43.99 44.72 43.87 44.50 5,367,700 +0.51(+1.16%)
May 09, 2003 43.60 44.18 43.42 43.99 8,060,900 +1.11(+2.59%)
May 08, 2003 43.05 43.36 42.72 42.88 7,510,900 -0.39(-0.90%)
May 07, 2003 42.51 43.47 42.26 43.27 15,534,700 +2.25(+5.49%)
May 06, 2003 40.85 41.30 40.62 41.02 5,048,500 +0.49(+1.21%)
May 05, 2003 41.00 41.10 40.30 40.53 3,536,000 -0.47(-1.15%)
May 02, 2003 40.20 41.09 40.18 41.00 5,343,900 +0.56(+1.38%)
May 01, 2003 40.40 40.59 39.44 40.44 5,212,900 +0.04(+0.10%)
Apr 30, 2003 40.62 40.85 40.13 40.40 6,354,800 -0.43(-1.05%)
Apr 29, 2003 40.33 41.00 40.33 40.83 5,234,700 +0.50(+1.24%)
Apr 28, 2003 39.84 40.55 39.75 40.33 5,518,800 +0.91(+2.31%)
Apr 25, 2003 40.05 40.14 39.25 39.42 5,130,200 -0.49(-1.23%)
Apr 24, 2003 39.95 40.10 39.25 39.91 5,869,300 -0.09(-0.23%)
Apr 23, 2003 40.28 40.50 39.70 40.00 6,030,500 -0.41(-1.01%)
Apr 22, 2003 39.90 40.44 39.68 40.41 6,728,100 +0.30(+0.75%)
Apr 21, 2003 40.55 40.80 39.92 40.11 3,524,800 -0.29(-0.72%)
Apr 17, 2003 39.92 40.63 39.00 40.40 11,653,100 +0.50(+1.25%)
Apr 16, 2003 40.65 41.70 39.51 39.90 15,247,500 -2.63(-6.18%)
Apr 15, 2003 42.50 42.85 41.99 42.53 3,908,300 +0.12(+0.28%)
Apr 14, 2003 41.43 42.49 41.43 42.41 3,324,200 +0.98(+2.37%)
Apr 11, 2003 41.75 41.95 41.30 41.43 3,487,300 -0.01(-0.02%)
Apr 10, 2003 41.85 41.88 41.30 41.44 3,327,700 -0.23(-0.55%)
Apr 09, 2003 41.98 42.66 41.43 41.67 4,499,600 -0.18(-0.43%)
Apr 08, 2003 41.95 42.05 41.61 41.85 3,462,800 +0.15(+0.36%)
Apr 07, 2003 42.55 42.66 41.60 41.70 5,097,200 -0.20(-0.48%)
Apr 04, 2003 42.11 42.60 41.15 41.90 4,454,200 +0.70(+1.70%)
Apr 03, 2003 41.45 41.54 40.95 41.20 4,270,600 -0.25(-0.60%)
Apr 02, 2003 41.15 41.73 41.00 41.45 5,169,300 +1.06(+2.62%)
Apr 01, 2003 40.50 40.58 39.88 40.39 6,933,800 -0.09(-0.22%)
Mar 31, 2003 40.32 40.68 39.71 40.48 5,977,200 -0.25(-0.61%)
Mar 28, 2003 40.86 41.08 40.43 40.73 3,836,300 -0.13(-0.32%)
Mar 27, 2003 40.48 41.25 40.14 40.86 4,250,200 +0.13(+0.32%)
Mar 26, 2003 41.05 41.06 40.66 40.73 4,947,400 -0.27(-0.66%)
Mar 25, 2003 40.90 41.19 40.57 41.00 5,060,100 +0.09(+0.22%)
Mar 24, 2003 41.80 41.99 40.77 40.91 4,949,700 -1.34(-3.17%)
Mar 21, 2003 41.95 42.30 41.30 42.25 6,839,400 +0.72(+1.73%)
Mar 20, 2003 41.81 41.85 40.95 41.53 4,737,700 -0.28(-0.67%)
Mar 19, 2003 40.97 41.85 40.76 41.81 6,450,000 +0.84(+2.05%)
Mar 18, 2003 41.02 41.02 40.30 40.97 6,478,800 -0.02(-0.05%)
Mar 17, 2003 39.90 40.99 39.70 40.99 7,067,100 +1.09(+2.73%)
Mar 14, 2003 39.65 40.01 39.46 39.90 6,705,100 +0.45(+1.14%)
Mar 13, 2003 38.58 39.45 38.50 39.45 8,124,300 +1.40(+3.68%)
Mar 12, 2003 37.50 38.25 37.48 38.05 8,571,200 +0.39(+1.04%)
Mar 11, 2003 37.10 38.20 37.10 37.66 6,093,800 +0.59(+1.59%)
Mar 10, 2003 37.40 37.60 37.01 37.07 5,637,700 -0.63(-1.67%)
Mar 07, 2003 37.15 37.84 37.15 37.70 7,076,300 +0.15(+0.40%)
Mar 06, 2003 37.55 37.76 37.20 37.55 7,291,000 +0.00(+0.00%)
Mar 05, 2003 37.45 38.37 37.01 37.55 11,959,400 -0.82(-2.14%)
Mar 04, 2003 39.23 39.23 38.31 38.37 6,403,800 -0.84(-2.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here