Skip to main content

Coca-Cola Company (NY: KO )

61.09 +0.06 (+0.11%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 14.32 14.64 14.28 14.53 15,975,723 +0.21(+1.44%)
Mar 29, 2001 14.54 14.54 14.08 14.32 23,768,386 -0.46(-3.11%)
Mar 28, 2001 15.00 15.20 14.43 14.78 22,031,192 -0.21(-1.42%)
Mar 27, 2001 14.45 15.10 14.34 15.00 20,927,768 +0.55(+3.81%)
Mar 26, 2001 14.64 14.83 14.32 14.45 17,449,028 -0.19(-1.32%)
Mar 23, 2001 14.64 14.64 14.16 14.64 24,357,398 -0.07(-0.48%)
Mar 22, 2001 14.56 14.86 14.31 14.71 22,828,144 +0.15(+1.04%)
Mar 21, 2001 15.26 15.44 14.56 14.56 28,631,536 -0.70(-4.60%)
Mar 20, 2001 15.57 15.69 15.14 15.26 13,740,278 -0.31(-2.00%)
Mar 19, 2001 15.65 15.80 15.46 15.57 11,562,024 -0.08(-0.51%)
Mar 16, 2001 15.33 16.00 15.16 15.65 28,741,878 +0.32(+2.10%)
Mar 15, 2001 15.34 15.36 14.86 15.33 14,675,236 -0.01(-0.04%)
Mar 14, 2001 15.54 15.54 14.88 15.34 21,984,258 -0.35(-2.21%)
Mar 13, 2001 15.77 15.77 15.54 15.68 16,102,539 -0.43(-2.70%)
Mar 12, 2001 16.50 16.50 16.10 16.12 12,409,330 -0.45(-2.72%)
Mar 09, 2001 16.54 16.69 16.40 16.57 12,220,660 +0.03(+0.19%)
Mar 08, 2001 16.22 16.56 16.16 16.54 15,190,892 +0.31(+1.92%)
Mar 07, 2001 16.02 16.34 16.02 16.22 16,047,523 +0.20(+1.27%)
Mar 06, 2001 16.15 16.15 15.89 16.02 14,413,833 -0.13(-0.80%)
Mar 05, 2001 16.50 16.50 15.94 16.15 22,456,400 -0.76(-4.47%)
Mar 02, 2001 16.95 17.07 16.73 16.91 14,167,039 -0.05(-0.28%)
Mar 01, 2001 17.06 17.34 16.84 16.95 15,113,808 -0.11(-0.62%)
Feb 28, 2001 16.73 17.10 16.70 17.06 17,389,970 +0.33(+1.98%)
Feb 27, 2001 16.88 17.00 16.58 16.73 11,453,236 -0.15(-0.90%)
Feb 26, 2001 16.73 16.92 16.55 16.88 14,632,964 +0.15(+0.90%)
Feb 23, 2001 16.99 16.99 16.57 16.73 14,094,617 -0.32(-1.87%)
Feb 22, 2001 17.67 17.67 16.54 17.05 29,462,678 -0.62(-3.51%)
Feb 21, 2001 18.11 18.11 17.41 17.67 29,977,404 -1.14(-6.07%)
Feb 20, 2001 19.10 19.62 18.79 18.81 24,511,566 -0.29(-1.50%)
Feb 16, 2001 18.79 19.14 18.79 19.10 11,866,632 +0.32(+1.70%)
Feb 15, 2001 18.97 18.97 18.34 18.78 17,749,904 -0.36(-1.90%)
Feb 14, 2001 19.26 19.26 19.02 19.14 8,824,288 -0.15(-0.77%)
Feb 13, 2001 19.33 19.33 19.13 19.29 10,351,366 -0.28(-1.41%)
Feb 12, 2001 19.35 19.58 19.14 19.57 10,515,170 +0.22(+1.13%)
Feb 09, 2001 19.50 19.61 19.29 19.35 6,925,776 -0.15(-0.78%)
Feb 08, 2001 19.30 19.62 19.16 19.50 10,342,041 +0.20(+1.02%)
Feb 07, 2001 19.12 19.48 19.07 19.30 14,943,788 +0.19(+0.98%)
Feb 06, 2001 19.05 19.23 18.77 19.12 9,724,123 +0.07(+0.37%)
Feb 05, 2001 18.58 19.18 18.54 19.05 14,272,408 +0.47(+2.53%)
Feb 02, 2001 18.48 18.65 18.40 18.58 9,417,029 +0.10(+0.52%)
Feb 01, 2001 18.50 18.50 18.21 18.48 10,444,924 -0.18(-0.97%)
Jan 31, 2001 18.63 18.72 18.20 18.66 13,387,182 +0.03(+0.16%)
Jan 30, 2001 18.42 18.75 18.42 18.63 8,559,466 +0.25(+1.38%)
Jan 29, 2001 18.53 18.56 18.19 18.38 7,961,752 -0.26(-1.42%)
Jan 26, 2001 18.86 19.04 18.50 18.64 9,950,714 -0.22(-1.18%)
Jan 25, 2001 18.68 18.98 18.60 18.86 11,641,284 +0.18(+0.98%)
Jan 24, 2001 18.30 18.68 18.06 18.68 14,289,503 +0.38(+2.07%)
Jan 23, 2001 17.92 18.40 17.84 18.30 11,985,677 +0.38(+2.14%)
Jan 22, 2001 17.96 18.04 17.76 17.92 10,696,691 -0.04(-0.21%)
Jan 19, 2001 18.38 18.38 17.79 17.96 15,271,707 -0.42(-2.31%)
Jan 18, 2001 18.64 18.88 18.32 18.38 10,913,957 -0.26(-1.40%)
Jan 17, 2001 18.36 18.88 18.36 18.64 11,902,066 +0.30(+1.65%)
Jan 16, 2001 18.22 18.44 18.08 18.34 11,136,196 +0.12(+0.65%)
Jan 12, 2001 18.46 18.48 18.10 18.22 11,218,875 -0.24(-1.31%)
Jan 11, 2001 18.94 18.94 18.38 18.46 10,745,179 -0.56(-2.96%)
Jan 10, 2001 19.06 19.06 18.62 19.02 12,378,559 -0.08(-0.42%)
Jan 09, 2001 18.86 19.28 18.54 19.10 13,249,487 +0.24(+1.28%)
Jan 08, 2001 18.60 19.20 18.60 18.86 14,817,593 +0.30(+1.63%)
Jan 05, 2001 18.52 18.90 18.50 18.56 12,371,410 +0.04(+0.23%)
Jan 04, 2001 18.94 18.94 18.26 18.52 22,964,596 -0.54(-2.85%)
Jan 03, 2001 19.56 20.01 19.00 19.06 19,387,636 -0.50(-2.57%)
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.