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 (%)
Apr 30, 2004 16.30 16.55 16.24 16.34 16,977,702 +0.04(+0.22%)
Apr 29, 2004 16.20 16.36 16.08 16.30 16,049,523 +0.08(+0.50%)
Apr 28, 2004 16.38 16.41 16.20 16.22 14,702,907 -0.16(-0.99%)
Apr 27, 2004 16.40 16.41 16.32 16.38 17,848,932 +0.01(+0.04%)
Apr 26, 2004 16.49 16.54 16.32 16.38 17,272,342 -0.12(-0.71%)
Apr 23, 2004 16.56 16.59 16.40 16.49 21,194,272 -0.13(-0.80%)
Apr 22, 2004 16.38 16.67 16.38 16.63 28,497,754 -0.22(-1.29%)
Apr 21, 2004 16.67 17.03 16.64 16.84 23,129,240 -0.05(-0.29%)
Apr 20, 2004 17.14 17.15 16.87 16.89 14,298,087 -0.23(-1.36%)
Apr 19, 2004 16.90 17.29 16.90 17.12 27,232,226 +0.35(+2.06%)
Apr 16, 2004 16.62 16.82 16.56 16.78 16,274,836 +0.24(+1.43%)
Apr 15, 2004 16.62 16.70 16.48 16.54 13,540,441 +0.00(+0.02%)
Apr 14, 2004 16.41 16.64 16.38 16.54 13,736,042 +0.10(+0.59%)
Apr 13, 2004 16.43 16.48 16.33 16.44 19,905,222 +0.01(+0.08%)
Apr 12, 2004 16.49 16.55 16.40 16.43 15,449,411 -0.13(-0.76%)
Apr 08, 2004 16.58 16.66 16.48 16.56 12,418,209 +0.05(+0.31%)
Apr 07, 2004 16.38 16.56 16.34 16.50 17,472,894 +0.07(+0.41%)
Apr 06, 2004 16.22 16.52 16.20 16.44 15,359,967 +0.09(+0.57%)
Apr 05, 2004 16.40 16.43 16.31 16.34 14,687,123 -0.11(-0.69%)
Apr 02, 2004 16.49 16.50 16.36 16.46 14,628,009 +0.11(+0.69%)
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.