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 (%)
May 28, 2004 16.53 16.57 16.47 16.52 12,352,760 +0.01(+0.06%)
May 27, 2004 16.38 16.54 16.35 16.51 17,429,134 +0.35(+2.19%)
May 26, 2004 16.22 16.31 16.07 16.16 11,502,968 -0.05(-0.34%)
May 25, 2004 15.99 16.25 15.94 16.21 17,904,696 +0.18(+1.12%)
May 24, 2004 15.96 16.06 15.89 16.03 15,525,650 +0.14(+0.91%)
May 21, 2004 16.17 16.17 15.86 15.89 15,528,758 -0.08(-0.50%)
May 20, 2004 15.82 16.07 15.82 15.97 10,961,824 +0.09(+0.55%)
May 19, 2004 16.10 16.14 15.86 15.88 14,108,915 -0.24(-1.48%)
May 18, 2004 15.99 16.24 15.94 16.12 15,384,847 +0.09(+0.58%)
May 17, 2004 15.97 16.12 15.93 16.03 11,807,886 -0.06(-0.38%)
May 14, 2004 15.88 16.10 15.86 16.09 13,285,853 +0.13(+0.79%)
May 13, 2004 15.98 16.05 15.85 15.96 11,010,934 -0.10(-0.62%)
May 12, 2004 16.09 16.09 15.85 16.06 13,835,390 -0.04(-0.26%)
May 11, 2004 15.89 16.12 15.86 16.10 16,008,670 +0.04(+0.24%)
May 10, 2004 16.25 16.28 16.01 16.06 20,965,688 -0.26(-1.60%)
May 07, 2004 16.38 16.59 16.30 16.32 15,901,436 -0.11(-0.65%)
May 06, 2004 16.33 16.55 16.33 16.43 14,001,991 -0.01(-0.04%)
May 05, 2004 16.34 16.48 16.20 16.44 17,338,064 +0.26(+1.63%)
May 04, 2004 16.25 16.26 16.05 16.17 16,762,729 -0.11(-0.69%)
May 03, 2004 16.30 16.39 16.18 16.29 12,516,564 +0.02(+0.10%)
Apr 30, 2004 16.23 16.48 16.17 16.27 17,050,552 +0.04(+0.22%)
Apr 29, 2004 16.13 16.29 16.02 16.23 16,118,391 +0.08(+0.50%)
Apr 28, 2004 16.31 16.34 16.13 16.15 14,765,996 -0.16(-0.99%)
Apr 27, 2004 16.33 16.34 16.25 16.31 17,925,520 +0.01(+0.04%)
Apr 26, 2004 16.42 16.47 16.25 16.31 17,346,456 -0.12(-0.71%)
Apr 23, 2004 16.49 16.52 16.33 16.42 21,285,216 -0.13(-0.80%)
Apr 22, 2004 16.31 16.60 16.31 16.56 28,620,036 -0.22(-1.29%)
Apr 21, 2004 16.60 16.95 16.57 16.77 23,228,486 -0.05(-0.29%)
Apr 20, 2004 17.07 17.08 16.80 16.82 14,359,439 -0.23(-1.36%)
Apr 19, 2004 16.83 17.21 16.83 17.05 27,349,076 +0.34(+2.06%)
Apr 16, 2004 16.55 16.75 16.49 16.71 16,344,670 +0.23(+1.43%)
Apr 15, 2004 16.55 16.63 16.41 16.47 13,598,542 +0.00(+0.02%)
Apr 14, 2004 16.34 16.57 16.31 16.47 13,794,983 +0.10(+0.59%)
Apr 13, 2004 16.36 16.40 16.26 16.37 19,990,634 +0.01(+0.08%)
Apr 12, 2004 16.42 16.48 16.33 16.36 15,515,703 -0.13(-0.76%)
Apr 08, 2004 16.51 16.59 16.41 16.49 12,471,495 +0.05(+0.31%)
Apr 07, 2004 16.31 16.49 16.27 16.43 17,547,870 +0.07(+0.41%)
Apr 06, 2004 16.15 16.45 16.13 16.37 15,425,875 +0.09(+0.57%)
Apr 05, 2004 16.33 16.36 16.24 16.27 14,750,144 -0.11(-0.69%)
Apr 02, 2004 16.42 16.43 16.29 16.39 14,690,777 +0.11(+0.69%)
Apr 01, 2004 16.24 16.30 16.16 16.27 13,955,057 +0.09(+0.56%)
Mar 31, 2004 16.11 16.24 16.03 16.18 16,167,812 +0.02(+0.14%)
Mar 30, 2004 15.94 16.20 15.91 16.16 22,543,120 +0.27(+1.68%)
Mar 29, 2004 15.89 16.03 15.82 15.89 14,932,287 +0.20(+1.27%)
Mar 26, 2004 15.64 15.82 15.56 15.69 12,975,651 +0.01(+0.04%)
Mar 25, 2004 15.65 15.69 15.48 15.69 13,018,234 +0.09(+0.56%)
Mar 24, 2004 15.54 15.64 15.49 15.60 15,659,615 +0.12(+0.75%)
Mar 23, 2004 15.54 15.60 15.47 15.48 13,762,657 -0.04(-0.25%)
Mar 22, 2004 15.56 15.69 15.43 15.52 17,432,244 -0.17(-1.09%)
Mar 19, 2004 15.78 15.84 15.64 15.69 20,163,452 -0.08(-0.53%)
Mar 18, 2004 15.72 15.93 15.72 15.78 14,144,970 +0.05(+0.33%)
Mar 17, 2004 15.57 15.77 15.51 15.73 15,054,752 +0.23(+1.50%)
Mar 16, 2004 15.44 15.59 15.39 15.49 17,873,612 +0.14(+0.94%)
Mar 15, 2004 15.65 15.69 15.31 15.35 25,935,762 -0.24(-1.53%)
Mar 12, 2004 15.55 15.59 15.34 15.59 24,834,202 +0.09(+0.56%)
Mar 11, 2004 15.94 15.96 15.47 15.50 28,550,722 -0.55(-3.45%)
Mar 10, 2004 16.14 16.24 16.00 16.05 18,145,894 -0.09(-0.56%)
Mar 09, 2004 16.01 16.28 15.96 16.14 19,874,696 +0.10(+0.64%)
Mar 08, 2004 16.08 16.15 16.01 16.04 18,977,970 -0.08(-0.48%)
Mar 05, 2004 15.68 16.17 15.63 16.12 35,654,288 +0.41(+2.60%)
Mar 04, 2004 15.73 15.78 15.62 15.71 13,222,445 -0.10(-0.63%)
Mar 03, 2004 15.76 15.86 15.76 15.81 18,010,376 -0.04(-0.28%)
Mar 02, 2004 15.89 15.99 15.77 15.85 19,579,724 -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.