Skip to main content

Coca-Cola Company (NY: KO )

61.09 +0.06 (+0.10%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.69 13.72 13.41 13.43 31,900,780 -0.31(-2.23%)
Jun 29, 2005 13.79 13.80 13.71 13.74 11,973,555 -0.05(-0.40%)
Jun 28, 2005 13.73 13.83 13.66 13.79 15,811,297 +0.17(+1.28%)
Jun 27, 2005 13.59 13.66 13.54 13.62 14,243,812 +0.04(+0.31%)
Jun 24, 2005 13.81 13.83 13.55 13.58 24,068,642 -0.28(-2.02%)
Jun 23, 2005 13.95 14.00 13.83 13.86 14,610,895 -0.12(-0.83%)
Jun 22, 2005 14.05 14.10 13.92 13.97 16,270,073 -0.08(-0.57%)
Jun 21, 2005 14.09 14.14 14.01 14.05 12,092,601 -0.07(-0.52%)
Jun 20, 2005 14.09 14.17 14.08 14.13 9,108,381 -0.04(-0.32%)
Jun 17, 2005 14.20 14.22 14.08 14.17 22,493,388 +0.09(+0.62%)
Jun 16, 2005 14.06 14.14 13.97 14.09 11,938,121 +0.04(+0.32%)
Jun 15, 2005 14.11 14.11 13.96 14.04 14,938,504 -0.03(-0.21%)
Jun 14, 2005 14.02 14.16 14.02 14.07 14,984,195 +0.05(+0.32%)
Jun 13, 2005 14.03 14.14 13.99 14.02 13,855,593 -0.12(-0.82%)
Jun 10, 2005 14.07 14.14 14.01 14.14 14,411,968 +0.10(+0.69%)
Jun 09, 2005 14.06 14.13 13.98 14.04 15,871,597 -0.08(-0.57%)
Jun 08, 2005 14.20 14.23 14.08 14.12 13,845,025 -0.07(-0.48%)
Jun 07, 2005 14.17 14.31 14.15 14.19 12,281,582 +0.04(+0.32%)
Jun 06, 2005 14.16 14.21 14.09 14.15 12,537,390 -0.08(-0.59%)
Jun 03, 2005 14.36 14.37 14.11 14.23 15,092,361 -0.18(-1.23%)
Jun 02, 2005 14.30 14.43 14.25 14.41 17,256,938 +0.06(+0.43%)
Jun 01, 2005 14.33 14.46 14.29 14.35 14,439,631 -0.01(-0.09%)
May 31, 2005 14.40 14.41 14.28 14.36 20,148,532 -0.10(-0.67%)
May 27, 2005 14.44 14.49 14.40 14.46 9,914,036 +0.01(+0.09%)
May 26, 2005 14.46 14.49 14.43 14.44 9,513,074 -0.00(-0.02%)
May 25, 2005 14.44 14.54 14.42 14.45 11,557,673 -0.04(-0.27%)
May 24, 2005 14.40 14.52 14.40 14.48 12,028,571 +0.02(+0.11%)
May 23, 2005 14.47 14.53 14.42 14.47 17,024,752 -0.03(-0.18%)
May 20, 2005 14.54 14.54 14.40 14.49 18,715,946 -0.06(-0.44%)
May 19, 2005 14.46 14.56 14.44 14.56 19,498,600 +0.11(+0.73%)
May 18, 2005 14.30 14.46 14.27 14.45 19,791,396 +0.17(+1.17%)
May 17, 2005 14.17 14.31 14.07 14.28 13,905,014 +0.04(+0.32%)
May 16, 2005 14.22 14.27 14.18 14.24 8,849,465 +0.05(+0.34%)
May 13, 2005 14.31 14.31 14.11 14.19 15,533,420 -0.02(-0.14%)
May 12, 2005 14.21 14.40 14.08 14.21 12,363,328 -0.03(-0.23%)
May 11, 2005 14.20 14.26 14.09 14.24 14,156,782 +0.01(+0.09%)
May 10, 2005 14.19 14.29 14.16 14.23 13,376,303 -0.11(-0.76%)
May 09, 2005 14.22 14.35 14.19 14.34 14,396,116 +0.12(+0.86%)
May 06, 2005 14.23 14.33 14.19 14.22 17,659,144 +0.01(+0.09%)
May 05, 2005 14.09 14.23 14.08 14.20 14,005,410 +0.07(+0.50%)
May 04, 2005 14.15 14.23 14.06 14.13 18,301,306 +0.05(+0.39%)
May 03, 2005 14.02 14.16 14.00 14.08 20,756,192 +0.06(+0.44%)
May 02, 2005 13.99 14.03 13.91 14.02 16,454,702 +0.04(+0.30%)
Apr 29, 2005 13.74 14.00 13.71 13.98 25,442,172 +0.24(+1.76%)
Apr 28, 2005 13.72 13.81 13.71 13.73 16,492,312 -0.04(-0.30%)
Apr 27, 2005 13.80 13.82 13.67 13.78 16,306,750 -0.04(-0.33%)
Apr 26, 2005 13.73 13.93 13.71 13.82 27,302,142 +0.09(+0.66%)
Apr 25, 2005 13.65 13.75 13.55 13.73 19,061,892 +0.18(+1.31%)
Apr 22, 2005 13.50 13.69 13.48 13.55 20,794,424 +0.05(+0.36%)
Apr 21, 2005 13.61 13.61 13.43 13.51 25,476,052 +0.03(+0.24%)
Apr 20, 2005 13.68 13.69 13.39 13.47 26,128,472 -0.17(-1.23%)
Apr 19, 2005 13.74 13.81 13.53 13.64 39,306,468 +0.46(+3.49%)
Apr 18, 2005 13.23 13.30 13.11 13.18 23,949,908 -0.10(-0.78%)
Apr 15, 2005 13.54 13.55 13.24 13.28 21,833,198 -0.25(-1.85%)
Apr 14, 2005 13.58 13.66 13.52 13.54 21,393,692 -0.01(-0.07%)
Apr 13, 2005 13.62 13.70 13.52 13.54 21,745,856 -0.07(-0.54%)
Apr 12, 2005 13.44 13.64 13.41 13.62 22,094,912 +0.15(+1.10%)
Apr 11, 2005 13.59 13.60 13.45 13.47 15,471,566 -0.07(-0.55%)
Apr 08, 2005 13.58 13.64 13.53 13.54 12,071,465 -0.01(-0.05%)
Apr 07, 2005 13.45 13.60 13.45 13.55 16,582,762 +0.13(+0.98%)
Apr 06, 2005 13.51 13.54 13.38 13.42 12,997,098 -0.05(-0.36%)
Apr 05, 2005 13.40 13.50 13.35 13.47 13,588,596 +0.13(+0.94%)
Apr 04, 2005 13.38 13.38 13.27 13.34 14,450,510 +0.03(+0.22%)
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.