Skip to main content

Coca-Cola Company (NY: KO )

71.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.98 15.06 14.83 15.00 21,506,862 -0.03(-0.21%)
Jun 27, 2003 15.14 15.26 15.00 15.03 10,596,207 -0.12(-0.79%)
Jun 26, 2003 15.02 15.17 14.96 15.15 12,467,419 +0.08(+0.51%)
Jun 25, 2003 15.24 15.34 15.06 15.07 14,204,928 -0.17(-1.12%)
Jun 24, 2003 15.07 15.28 15.05 15.24 13,796,703 +0.14(+0.90%)
Jun 23, 2003 14.95 15.12 14.79 15.11 16,117,303 +0.09(+0.60%)
Jun 20, 2003 14.97 15.08 14.90 15.01 23,060,222 +0.11(+0.76%)
Jun 19, 2003 15.12 15.15 14.84 14.90 15,623,657 -0.28(-1.87%)
Jun 18, 2003 15.09 15.27 15.08 15.19 16,470,747 -0.06(-0.42%)
Jun 17, 2003 15.54 15.62 15.11 15.25 27,943,446 -0.32(-2.07%)
Jun 16, 2003 15.33 15.57 15.28 15.57 12,630,214 +0.27(+1.79%)
Jun 13, 2003 15.32 15.37 15.19 15.30 9,681,028 -0.03(-0.21%)
Jun 12, 2003 15.03 15.33 15.01 15.33 13,133,763 +0.21(+1.39%)
Jun 11, 2003 14.99 15.12 14.73 15.12 12,804,460 +0.06(+0.43%)
Jun 10, 2003 15.14 15.14 14.95 15.06 12,982,420 -0.09(-0.58%)
Jun 09, 2003 14.99 15.18 14.99 15.14 9,763,664 -0.01(-0.04%)
Jun 06, 2003 15.14 15.27 15.09 15.15 13,346,697 +0.04(+0.23%)
Jun 05, 2003 15.05 15.14 14.96 15.11 12,212,394 +0.06(+0.41%)
Jun 04, 2003 14.83 15.08 14.80 15.05 12,365,904 +0.16(+1.04%)
Jun 03, 2003 14.88 14.99 14.78 14.90 11,806,955 +0.10(+0.68%)
Jun 02, 2003 14.84 14.93 14.65 14.80 14,008,089 +0.07(+0.51%)
May 30, 2003 14.57 14.85 14.54 14.72 17,762,274 +0.31(+2.13%)
May 29, 2003 14.33 14.64 14.33 14.42 22,972,326 +0.15(+1.04%)
May 28, 2003 14.39 14.41 14.26 14.27 15,643,155 -0.16(-1.12%)
May 27, 2003 14.21 14.49 14.17 14.43 13,785,252 +0.15(+1.06%)
May 23, 2003 14.31 14.45 14.23 14.28 9,103,819 -0.11(-0.76%)
May 22, 2003 14.26 14.50 14.25 14.39 15,775,929 +0.13(+0.88%)
May 21, 2003 14.30 14.33 14.16 14.26 16,259,361 -0.12(-0.85%)
May 20, 2003 14.28 14.40 14.21 14.38 18,709,020 +0.13(+0.93%)
May 19, 2003 14.12 14.34 14.09 14.25 14,280,755 +0.05(+0.36%)
May 16, 2003 14.46 14.53 14.20 14.20 15,442,293 -0.22(-1.55%)
May 15, 2003 14.38 14.53 14.36 14.42 13,786,181 +0.13(+0.88%)
May 14, 2003 14.41 14.42 14.18 14.30 12,155,138 +0.00(+0.00%)
May 13, 2003 14.31 14.37 14.10 14.30 14,094,748 -0.08(-0.56%)
May 12, 2003 14.21 14.45 14.17 14.38 16,612,806 +0.16(+1.16%)
May 09, 2003 14.09 14.27 14.03 14.21 24,948,146 +0.36(+2.59%)
May 08, 2003 13.91 14.01 13.80 13.85 23,245,920 -0.13(-0.90%)
May 07, 2003 13.74 14.05 13.65 13.98 48,079,244 +0.73(+5.49%)
May 06, 2003 13.20 13.34 13.12 13.25 15,624,895 +0.16(+1.21%)
May 05, 2003 13.25 13.28 13.02 13.10 10,943,771 -0.15(-1.15%)
May 02, 2003 12.99 13.28 12.98 13.25 16,539,146 +0.18(+1.39%)
May 01, 2003 13.05 13.11 12.74 13.07 16,133,706 +0.01(+0.10%)
Apr 30, 2003 13.12 13.20 12.97 13.05 19,667,838 -0.14(-1.05%)
Apr 29, 2003 13.03 13.25 13.03 13.19 16,201,176 +0.16(+1.24%)
Apr 28, 2003 12.87 13.10 12.84 13.03 17,080,454 +0.29(+2.31%)
Apr 25, 2003 12.94 12.97 12.68 12.74 15,877,753 -0.16(-1.23%)
Apr 24, 2003 12.91 12.96 12.68 12.90 18,165,236 -0.03(-0.22%)
Apr 23, 2003 13.01 13.09 12.83 12.92 18,664,144 -0.13(-1.01%)
Apr 22, 2003 12.89 13.07 12.82 13.06 20,823,186 +0.10(+0.75%)
Apr 21, 2003 13.10 13.18 12.90 12.96 10,909,108 -0.09(-0.72%)
Apr 17, 2003 12.90 13.13 12.60 13.05 36,065,856 +0.16(+1.25%)
Apr 16, 2003 13.13 13.47 12.77 12.89 47,190,372 -0.85(-6.18%)
Apr 15, 2003 13.73 13.85 13.57 13.74 12,096,024 +0.04(+0.28%)
Apr 14, 2003 13.39 13.73 13.39 13.70 10,288,259 +0.32(+2.37%)
Apr 11, 2003 13.49 13.55 13.34 13.39 10,793,047 -0.00(-0.02%)
Apr 10, 2003 13.52 13.53 13.34 13.39 10,299,091 -0.07(-0.55%)
Apr 09, 2003 13.56 13.78 13.39 13.46 13,926,073 -0.06(-0.43%)
Apr 08, 2003 13.55 13.59 13.44 13.52 10,717,220 +0.05(+0.36%)
Apr 07, 2003 13.75 13.78 13.44 13.47 15,775,620 -0.06(-0.48%)
Apr 04, 2003 13.61 13.76 13.30 13.54 13,785,562 +0.23(+1.70%)
Apr 03, 2003 13.39 13.42 13.23 13.31 13,217,327 -0.08(-0.60%)
Apr 02, 2003 13.30 13.48 13.25 13.39 15,998,766 +0.34(+2.62%)
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.