Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.52 14.76 14.36 14.36 21,055,856 -0.13(-0.90%)
Jul 30, 2003 14.44 14.55 14.35 14.49 16,625,499 +0.17(+1.16%)
Jul 29, 2003 14.29 14.46 14.16 14.33 17,757,120 +0.07(+0.51%)
Jul 28, 2003 14.35 14.35 14.20 14.25 13,358,076 -0.13(-0.91%)
Jul 25, 2003 14.21 14.39 13.99 14.38 15,046,428 +0.17(+1.17%)
Jul 24, 2003 14.43 14.61 14.22 14.22 13,886,625 -0.21(-1.44%)
Jul 23, 2003 14.45 14.47 14.27 14.43 12,249,626 +0.03(+0.18%)
Jul 22, 2003 14.44 14.48 14.29 14.40 13,357,450 +0.03(+0.20%)
Jul 21, 2003 14.37 14.42 14.26 14.37 15,988,923 +0.03(+0.22%)
Jul 18, 2003 14.35 14.37 14.19 14.34 23,051,692 +0.04(+0.31%)
Jul 17, 2003 14.14 14.30 14.09 14.29 35,350,164 +0.59(+4.31%)
Jul 16, 2003 13.88 14.10 13.50 13.70 32,244,000 -0.34(-2.46%)
Jul 15, 2003 14.15 14.19 13.96 14.05 17,432,100 -0.09(-0.65%)
Jul 14, 2003 14.10 14.29 14.06 14.14 22,949,928 +0.12(+0.84%)
Jul 11, 2003 13.84 14.09 13.84 14.02 22,093,540 -0.03(-0.23%)
Jul 10, 2003 14.05 14.16 13.99 14.06 19,200,610 +0.04(+0.30%)
Jul 09, 2003 14.08 14.21 13.95 14.01 23,882,404 -0.11(-0.77%)
Jul 08, 2003 14.36 14.36 14.08 14.12 37,431,172 -0.23(-1.62%)
Jul 07, 2003 14.76 14.80 14.36 14.36 33,984,328 -0.41(-2.77%)
Jul 03, 2003 14.74 14.83 14.66 14.76 9,567,114 -0.05(-0.32%)
Jul 02, 2003 14.83 14.86 14.70 14.81 13,871,283 -0.04(-0.24%)
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.