Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.06 14.10 13.97 14.00 11,983,501 -0.10(-0.71%)
Aug 28, 2003 14.07 14.14 14.02 14.10 11,205,199 -0.04(-0.30%)
Aug 27, 2003 14.23 14.23 14.08 14.14 9,645,485 -0.09(-0.61%)
Aug 26, 2003 14.11 14.32 14.04 14.23 11,632,581 +0.05(+0.36%)
Aug 25, 2003 13.98 14.18 13.92 14.18 10,417,571 +0.25(+1.82%)
Aug 22, 2003 14.08 14.18 13.90 13.92 14,112,645 -0.11(-0.76%)
Aug 21, 2003 14.13 14.22 13.99 14.03 13,291,448 -0.09(-0.64%)
Aug 20, 2003 14.16 14.17 14.05 14.12 11,319,893 -0.13(-0.93%)
Aug 19, 2003 14.38 14.44 14.14 14.25 12,899,188 -0.18(-1.25%)
Aug 18, 2003 14.48 14.51 14.40 14.43 9,461,166 -0.05(-0.33%)
Aug 15, 2003 14.52 14.52 14.42 14.48 7,215,775 -0.02(-0.11%)
Aug 14, 2003 14.38 14.53 14.31 14.50 11,251,822 +0.18(+1.24%)
Aug 13, 2003 14.39 14.39 14.22 14.32 11,852,955 -0.05(-0.31%)
Aug 12, 2003 14.42 14.42 14.22 14.37 11,663,975 +0.01(+0.07%)
Aug 11, 2003 14.41 14.43 14.26 14.36 8,764,299 -0.07(-0.51%)
Aug 08, 2003 14.45 14.47 14.36 14.43 9,926,159 +0.02(+0.16%)
Aug 07, 2003 14.25 14.46 14.21 14.41 11,816,900 +0.22(+1.54%)
Aug 06, 2003 14.20 14.31 14.12 14.19 13,642,679 -0.08(-0.59%)
Aug 05, 2003 14.43 14.44 14.24 14.27 12,864,376 -0.17(-1.18%)
Aug 04, 2003 14.32 14.50 14.24 14.44 10,872,928 +0.05(+0.31%)
Aug 01, 2003 14.32 14.55 14.28 14.40 14,788,065 -0.07(-0.49%)
Jul 31, 2003 14.63 14.87 14.47 14.47 20,901,348 -0.13(-0.90%)
Jul 30, 2003 14.54 14.65 14.45 14.60 16,503,501 +0.17(+1.16%)
Jul 29, 2003 14.40 14.57 14.27 14.43 17,626,818 +0.07(+0.52%)
Jul 28, 2003 14.45 14.46 14.30 14.36 13,260,055 -0.13(-0.91%)
Jul 25, 2003 14.32 14.50 14.09 14.49 14,936,017 +0.17(+1.17%)
Jul 24, 2003 14.54 14.72 14.32 14.32 13,784,726 -0.21(-1.44%)
Jul 23, 2003 14.56 14.57 14.37 14.53 12,159,739 +0.03(+0.18%)
Jul 22, 2003 14.54 14.59 14.39 14.51 13,259,433 +0.03(+0.20%)
Jul 21, 2003 14.48 14.52 14.36 14.48 15,871,597 +0.03(+0.22%)
Jul 18, 2003 14.45 14.47 14.29 14.45 22,882,538 +0.05(+0.31%)
Jul 17, 2003 14.25 14.40 14.19 14.40 35,090,764 +0.60(+4.31%)
Jul 16, 2003 13.98 14.20 13.60 13.81 32,007,394 -0.35(-2.46%)
Jul 15, 2003 14.25 14.29 14.06 14.15 17,304,184 -0.09(-0.65%)
Jul 14, 2003 14.20 14.39 14.16 14.25 22,781,520 +0.12(+0.84%)
Jul 11, 2003 13.95 14.19 13.95 14.13 21,931,418 -0.03(-0.23%)
Jul 10, 2003 14.15 14.27 14.09 14.16 19,059,716 +0.04(+0.30%)
Jul 09, 2003 14.19 14.32 14.05 14.12 23,707,154 -0.11(-0.77%)
Jul 08, 2003 14.46 14.46 14.19 14.23 37,156,500 -0.23(-1.62%)
Jul 07, 2003 14.87 14.91 14.46 14.46 33,734,952 -0.41(-2.77%)
Jul 03, 2003 14.85 14.94 14.77 14.87 9,496,911 -0.05(-0.32%)
Jul 02, 2003 14.94 14.97 14.81 14.92 13,769,495 -0.04(-0.24%)
Jul 01, 2003 14.88 15.01 14.77 14.96 18,086,528 +0.03(+0.17%)
Jun 30, 2003 14.91 15.00 14.76 14.93 21,599,148 -0.03(-0.22%)
Jun 27, 2003 15.07 15.20 14.94 14.96 10,641,675 -0.12(-0.79%)
Jun 26, 2003 14.96 15.10 14.89 15.08 12,520,916 +0.08(+0.51%)
Jun 25, 2003 15.18 15.27 15.00 15.01 14,265,881 -0.17(-1.12%)
Jun 24, 2003 15.01 15.22 14.98 15.18 13,855,904 +0.14(+0.90%)
Jun 23, 2003 14.89 15.06 14.73 15.04 16,186,461 +0.09(+0.60%)
Jun 20, 2003 14.91 15.01 14.83 14.95 23,159,172 +0.11(+0.76%)
Jun 19, 2003 15.06 15.09 14.78 14.84 15,690,697 -0.28(-1.87%)
Jun 18, 2003 15.03 15.20 15.01 15.12 16,541,422 -0.06(-0.42%)
Jun 17, 2003 15.47 15.55 15.05 15.19 28,063,350 -0.32(-2.07%)
Jun 16, 2003 15.27 15.51 15.22 15.51 12,684,409 +0.27(+1.80%)
Jun 13, 2003 15.25 15.31 15.12 15.23 9,722,569 -0.03(-0.21%)
Jun 12, 2003 14.96 15.27 14.95 15.27 13,190,120 +0.21(+1.39%)
Jun 11, 2003 14.92 15.06 14.67 15.06 12,859,403 +0.06(+0.43%)
Jun 10, 2003 15.08 15.08 14.89 14.99 13,038,127 -0.09(-0.58%)
Jun 09, 2003 14.93 15.12 14.93 15.08 9,805,559 -0.01(-0.04%)
Jun 06, 2003 15.08 15.20 15.02 15.09 13,403,966 +0.04(+0.24%)
Jun 05, 2003 14.99 15.07 14.90 15.05 12,264,797 +0.06(+0.41%)
Jun 04, 2003 14.77 15.01 14.73 14.99 12,418,966 +0.15(+1.04%)
Jun 03, 2003 14.82 14.92 14.72 14.83 11,857,618 +0.10(+0.68%)
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.