Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.69 14.82 14.61 14.82 17,562,358 +0.13(+0.87%)
Oct 30, 2003 14.64 14.74 14.54 14.69 13,699,066 +0.05(+0.33%)
Oct 29, 2003 14.49 14.76 14.49 14.64 18,943,850 +0.15(+1.04%)
Oct 28, 2003 14.58 14.58 14.29 14.49 15,031,398 +0.06(+0.42%)
Oct 27, 2003 14.50 14.54 14.41 14.43 9,365,777 -0.07(-0.46%)
Oct 24, 2003 14.39 14.50 14.32 14.50 11,047,553 -0.04(-0.26%)
Oct 23, 2003 14.44 14.56 14.37 14.54 11,543,850 +0.06(+0.44%)
Oct 22, 2003 14.50 14.63 14.42 14.47 12,555,859 -0.15(-1.03%)
Oct 21, 2003 14.65 14.68 14.56 14.62 15,240,563 +0.06(+0.39%)
Oct 20, 2003 14.44 14.58 14.36 14.57 13,375,924 +0.18(+1.24%)
Oct 17, 2003 14.43 14.45 14.28 14.39 17,354,760 +0.02(+0.11%)
Oct 16, 2003 14.21 14.37 14.21 14.37 20,361,352 -0.03(-0.22%)
Oct 15, 2003 14.42 14.54 14.37 14.40 27,134,796 +0.18(+1.23%)
Oct 14, 2003 14.05 14.29 14.00 14.23 13,183,041 +0.13(+0.93%)
Oct 13, 2003 14.07 14.13 13.99 14.10 10,709,382 +0.10(+0.71%)
Oct 10, 2003 13.98 14.08 13.96 14.00 10,958,626 -0.03(-0.23%)
Oct 09, 2003 14.21 14.21 13.98 14.03 16,011,468 -0.10(-0.70%)
Oct 08, 2003 14.18 14.21 14.04 14.13 10,858,741 -0.13(-0.94%)
Oct 07, 2003 14.14 14.29 14.10 14.26 14,948,107 +0.08(+0.56%)
Oct 06, 2003 14.12 14.22 14.08 14.18 10,435,713 +0.12(+0.84%)
Oct 03, 2003 14.41 14.51 14.00 14.06 15,520,180 -0.07(-0.47%)
Oct 02, 2003 14.04 14.16 13.96 14.13 13,845,920 +0.12(+0.82%)
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.