Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.48 13.48 13.35 13.41 14,697,926 -0.09(-0.67%)
Mar 30, 2005 13.34 13.52 13.34 13.50 20,576,226 +0.18(+1.35%)
Mar 29, 2005 13.26 13.34 13.22 13.32 16,933,682 +0.09(+0.66%)
Mar 28, 2005 13.32 13.38 13.22 13.23 17,977,738 -0.03(-0.19%)
Mar 24, 2005 13.33 13.33 13.16 13.26 16,040,996 +0.01(+0.05%)
Mar 23, 2005 13.29 13.31 13.21 13.25 21,444,046 -0.07(-0.53%)
Mar 22, 2005 13.40 13.47 13.28 13.32 20,496,656 -0.06(-0.48%)
Mar 21, 2005 13.39 13.41 13.27 13.38 20,548,252 +0.05(+0.34%)
Mar 18, 2005 13.52 13.55 13.32 13.34 48,434,744 -0.17(-1.29%)
Mar 17, 2005 13.47 13.56 13.43 13.51 13,177,687 +0.02(+0.14%)
Mar 16, 2005 13.59 13.67 13.46 13.49 22,549,646 -0.10(-0.71%)
Mar 15, 2005 13.67 13.74 13.57 13.59 16,187,394 -0.03(-0.24%)
Mar 14, 2005 13.71 13.75 13.54 13.62 17,611,278 -0.04(-0.33%)
Mar 11, 2005 13.80 13.81 13.61 13.67 18,343,890 -0.19(-1.37%)
Mar 10, 2005 13.91 13.96 13.82 13.86 15,492,392 -0.05(-0.32%)
Mar 09, 2005 13.90 13.97 13.77 13.90 19,394,162 -0.07(-0.48%)
Mar 08, 2005 14.02 14.09 13.95 13.97 17,926,142 -0.10(-0.69%)
Mar 07, 2005 14.01 14.11 14.00 14.07 14,740,820 +0.03(+0.18%)
Mar 04, 2005 13.98 14.08 13.91 14.04 20,423,300 +0.15(+1.07%)
Mar 03, 2005 13.90 13.97 13.85 13.89 14,686,425 +0.04(+0.32%)
Mar 02, 2005 13.84 13.96 13.79 13.85 15,104,794 -0.07(-0.53%)
Mar 01, 2005 13.77 13.96 13.76 13.92 15,540,258 +0.15(+1.10%)
Feb 28, 2005 13.79 13.88 13.73 13.77 20,550,428 -0.07(-0.51%)
Feb 25, 2005 13.74 13.85 13.63 13.84 16,640,264 +0.12(+0.84%)
Feb 24, 2005 13.72 13.78 13.64 13.72 14,470,403 +0.03(+0.19%)
Feb 23, 2005 13.77 13.81 13.64 13.70 17,945,102 -0.07(-0.49%)
Feb 22, 2005 13.77 13.88 13.66 13.77 26,518,866 -0.05(-0.40%)
Feb 18, 2005 13.86 13.86 13.76 13.82 17,494,096 -0.01(-0.09%)
Feb 17, 2005 13.94 13.95 13.77 13.83 22,433,398 -0.10(-0.69%)
Feb 16, 2005 14.10 14.20 13.88 13.93 52,731,260 +0.21(+1.52%)
Feb 15, 2005 13.81 13.81 13.58 13.72 18,126,312 -0.07(-0.49%)
Feb 14, 2005 13.82 13.82 13.72 13.79 10,843,400 +0.03(+0.23%)
Feb 11, 2005 13.62 13.86 13.62 13.76 15,802,283 +0.08(+0.61%)
Feb 10, 2005 13.80 13.87 13.60 13.67 13,495,659 -0.08(-0.61%)
Feb 09, 2005 13.77 13.87 13.64 13.76 22,154,590 +0.04(+0.26%)
Feb 08, 2005 13.72 13.80 13.65 13.72 14,693,574 +0.05(+0.38%)
Feb 07, 2005 13.70 13.70 13.60 13.67 13,469,550 +0.01(+0.05%)
Feb 04, 2005 13.39 13.68 13.37 13.66 24,154,740 +0.23(+1.75%)
Feb 03, 2005 13.48 13.49 13.38 13.43 14,950,936 -0.06(-0.43%)
Feb 02, 2005 13.34 13.49 13.31 13.49 20,496,034 +0.16(+1.21%)
Feb 01, 2005 13.35 13.35 13.23 13.33 16,804,690 -0.02(-0.17%)
Jan 31, 2005 13.44 13.46 13.32 13.35 21,904,686 +0.00(+0.00%)
Jan 28, 2005 13.36 13.39 13.26 13.35 20,907,564 -0.09(-0.65%)
Jan 27, 2005 13.41 13.51 13.36 13.44 17,447,162 +0.03(+0.19%)
Jan 26, 2005 13.24 13.47 13.24 13.41 24,245,812 +0.14(+1.07%)
Jan 25, 2005 13.24 13.33 13.22 13.27 15,089,564 +0.09(+0.68%)
Jan 24, 2005 13.17 13.25 13.11 13.18 21,200,982 +0.02(+0.12%)
Jan 21, 2005 13.27 13.32 13.13 13.16 20,874,306 -0.14(-1.02%)
Jan 20, 2005 13.20 13.36 13.08 13.30 20,749,976 +0.07(+0.56%)
Jan 19, 2005 13.22 13.33 13.22 13.22 13,276,218 -0.05(-0.36%)
Jan 18, 2005 13.10 13.27 13.06 13.27 15,612,370 +0.09(+0.68%)
Jan 14, 2005 13.11 13.23 13.11 13.18 12,893,594 +0.07(+0.56%)
Jan 13, 2005 13.24 13.25 13.07 13.11 14,657,208 -0.14(-1.02%)
Jan 12, 2005 13.25 13.27 13.14 13.24 16,873,382 +0.00(+0.00%)
Jan 11, 2005 13.27 13.29 13.19 13.24 16,464,338 -0.07(-0.56%)
Jan 10, 2005 13.21 13.36 13.19 13.32 16,437,918 +0.07(+0.56%)
Jan 07, 2005 13.21 13.34 13.14 13.24 15,125,930 +0.02(+0.12%)
Jan 06, 2005 13.09 13.24 13.05 13.23 15,601,180 +0.11(+0.83%)
Jan 05, 2005 13.19 13.26 13.11 13.12 20,624,714 -0.06(-0.46%)
Jan 04, 2005 13.36 13.40 13.16 13.18 26,202,758 -0.19(-1.40%)
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.