Skip to main content

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 (%)
Mar 31, 2004 16.11 16.25 16.04 16.19 16,161,922 +0.02(+0.14%)
Mar 30, 2004 15.95 16.21 15.92 16.17 22,534,906 +0.27(+1.68%)
Mar 29, 2004 15.89 16.03 15.83 15.90 14,926,847 +0.20(+1.27%)
Mar 26, 2004 15.64 15.82 15.56 15.70 12,970,924 +0.01(+0.04%)
Mar 25, 2004 15.66 15.70 15.49 15.69 13,013,492 +0.09(+0.56%)
Mar 24, 2004 15.54 15.64 15.50 15.61 15,653,910 +0.12(+0.75%)
Mar 23, 2004 15.54 15.61 15.47 15.49 13,757,643 -0.04(-0.25%)
Mar 22, 2004 15.56 15.70 15.43 15.53 17,425,892 -0.17(-1.09%)
Mar 19, 2004 15.79 15.84 15.65 15.70 20,156,106 -0.08(-0.53%)
Mar 18, 2004 15.73 15.93 15.73 15.78 14,139,818 +0.05(+0.33%)
Mar 17, 2004 15.57 15.77 15.51 15.73 15,049,267 +0.23(+1.49%)
Mar 16, 2004 15.45 15.59 15.40 15.50 17,867,102 +0.14(+0.94%)
Mar 15, 2004 15.66 15.69 15.31 15.36 25,926,314 -0.24(-1.53%)
Mar 12, 2004 15.56 15.59 15.35 15.59 24,825,154 +0.09(+0.56%)
Mar 11, 2004 15.95 15.97 15.48 15.51 28,540,322 -0.55(-3.45%)
Mar 10, 2004 16.15 16.24 16.00 16.06 18,139,284 -0.09(-0.56%)
Mar 09, 2004 16.01 16.29 15.97 16.15 19,867,456 +0.10(+0.64%)
Mar 08, 2004 16.09 16.16 16.01 16.05 18,971,056 -0.08(-0.48%)
Mar 05, 2004 15.69 16.17 15.64 16.12 35,641,300 +0.41(+2.60%)
Mar 04, 2004 15.74 15.79 15.63 15.72 13,217,628 -0.10(-0.63%)
Mar 03, 2004 15.77 15.87 15.77 15.82 18,003,814 -0.04(-0.28%)
Mar 02, 2004 15.90 16.00 15.78 15.86 19,572,592 -0.11(-0.69%)
Mar 01, 2004 16.01 16.04 15.87 15.97 23,525,142 -0.11(-0.68%)
Feb 27, 2004 15.81 16.20 15.65 16.08 22,030,002 +0.04(+0.26%)
Feb 26, 2004 15.98 16.08 15.92 16.04 15,262,104 +0.06(+0.36%)
Feb 25, 2004 15.96 16.11 15.95 15.98 16,051,930 -0.04(-0.26%)
Feb 24, 2004 16.16 16.24 15.94 16.02 22,648,316 -0.18(-1.11%)
Feb 23, 2004 16.27 16.45 16.17 16.20 17,585,598 -0.19(-1.18%)
Feb 20, 2004 16.24 16.40 16.14 16.39 22,782,232 -0.02(-0.12%)
Feb 19, 2004 16.46 16.54 16.37 16.41 15,067,599 -0.08(-0.47%)
Feb 18, 2004 16.46 16.53 16.39 16.49 11,473,299 +0.03(+0.20%)
Feb 17, 2004 16.51 16.54 16.38 16.46 11,638,597 +0.00(+0.00%)
Feb 13, 2004 16.73 16.73 16.43 16.46 13,308,045 -0.13(-0.78%)
Feb 12, 2004 16.52 16.64 16.51 16.59 10,809,932 -0.08(-0.50%)
Feb 11, 2004 16.61 16.72 16.45 16.67 18,602,554 -0.12(-0.71%)
Feb 10, 2004 16.85 16.86 16.71 16.79 16,169,379 -0.07(-0.44%)
Feb 09, 2004 16.45 16.99 16.45 16.86 17,991,696 +0.45(+2.77%)
Feb 06, 2004 16.17 16.41 16.17 16.41 15,695,545 +0.20(+1.21%)
Feb 05, 2004 15.96 16.28 15.96 16.21 15,870,786 +0.20(+1.27%)
Feb 04, 2004 15.91 16.09 15.90 16.01 14,151,935 -0.03(-0.16%)
Feb 03, 2004 15.92 16.09 15.87 16.04 12,039,414 +0.07(+0.44%)
Feb 02, 2004 15.77 16.08 15.74 15.97 13,353,720 +0.12(+0.75%)
Jan 30, 2004 15.80 15.90 15.66 15.85 19,261,260 -0.11(-0.71%)
Jan 29, 2004 15.85 16.14 15.80 15.96 13,852,410 +0.06(+0.41%)
Jan 28, 2004 16.03 16.19 15.82 15.90 15,563,183 -0.19(-1.20%)
Jan 27, 2004 16.11 16.28 16.09 16.09 13,235,339 -0.06(-0.40%)
Jan 26, 2004 16.06 16.22 16.04 16.15 13,107,326 +0.05(+0.30%)
Jan 23, 2004 15.90 16.14 15.88 16.11 17,422,474 +0.23(+1.44%)
Jan 22, 2004 15.94 16.00 15.78 15.88 17,304,404 -0.14(-0.90%)
Jan 21, 2004 16.03 16.09 15.98 16.02 12,413,199 -0.05(-0.30%)
Jan 20, 2004 16.00 16.11 15.98 16.07 13,635,534 +0.02(+0.10%)
Jan 16, 2004 16.01 16.10 15.96 16.05 12,867,768 +0.05(+0.30%)
Jan 15, 2004 15.90 16.02 15.83 16.01 15,520,305 -0.02(-0.14%)
Jan 14, 2004 16.00 16.04 15.96 16.03 11,752,939 +0.03(+0.18%)
Jan 13, 2004 16.01 16.16 15.96 16.00 13,835,943 -0.10(-0.60%)
Jan 12, 2004 15.93 16.11 15.92 16.10 14,299,523 +0.14(+0.85%)
Jan 09, 2004 16.13 16.35 15.96 15.96 20,394,732 -0.17(-1.06%)
Jan 08, 2004 16.03 16.14 15.98 16.13 14,091,968 +0.08(+0.48%)
Jan 07, 2004 16.16 16.17 16.00 16.05 15,912,732 -0.10(-0.64%)
Jan 06, 2004 16.16 16.21 16.13 16.16 12,775,177 -0.07(-0.42%)
Jan 05, 2004 16.20 16.28 16.11 16.22 15,131,916 +0.02(+0.12%)
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.