Skip to main content

Coca-Cola Company (NY: KO )

71.61 -0.19 (-0.26%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.33 16.42 16.29 16.40 10,789,112 +0.07(+0.46%)
Dec 30, 2003 16.16 16.43 16.15 16.33 11,011,868 +0.12(+0.72%)
Dec 29, 2003 16.13 16.21 16.09 16.21 10,985,261 +0.06(+0.40%)
Dec 26, 2003 16.14 16.19 16.12 16.15 3,321,844 +0.02(+0.12%)
Dec 24, 2003 16.16 16.20 16.11 16.13 5,168,861 -0.09(-0.54%)
Dec 23, 2003 16.21 16.27 16.13 16.22 11,401,071 +0.00(+0.02%)
Dec 22, 2003 16.18 16.22 16.08 16.21 14,730,341 +0.02(+0.12%)
Dec 19, 2003 16.17 16.23 16.08 16.19 21,850,172 +0.05(+0.32%)
Dec 18, 2003 16.15 16.22 15.97 16.14 23,122,044 -0.07(-0.46%)
Dec 17, 2003 16.34 16.40 16.14 16.22 17,268,520 -0.16(-1.01%)
Dec 16, 2003 16.15 16.45 16.10 16.38 26,595,796 +0.29(+1.79%)
Dec 15, 2003 16.10 16.12 16.02 16.09 25,265,450 +0.14(+0.85%)
Dec 12, 2003 15.68 16.01 15.60 15.96 21,486,338 +0.32(+2.03%)
Dec 11, 2003 15.56 15.72 15.48 15.64 16,244,152 +0.06(+0.41%)
Dec 10, 2003 15.40 15.64 15.40 15.58 16,085,748 +0.14(+0.90%)
Dec 09, 2003 15.34 15.51 15.34 15.44 16,045,528 +0.00(+0.02%)
Dec 08, 2003 15.11 15.50 15.07 15.43 22,424,386 +0.28(+1.83%)
Dec 05, 2003 15.14 15.19 15.03 15.16 13,837,153 -0.09(-0.57%)
Dec 04, 2003 15.27 15.32 15.16 15.24 13,749,288 -0.08(-0.51%)
Dec 03, 2003 15.19 15.41 15.19 15.32 16,981,102 +0.13(+0.83%)
Dec 02, 2003 15.16 15.21 15.04 15.19 14,751,379 -0.00(-0.02%)
Dec 01, 2003 15.08 15.21 14.99 15.20 12,872,187 +0.17(+1.12%)
Nov 28, 2003 14.95 15.09 14.94 15.03 5,268,792 -0.06(-0.41%)
Nov 26, 2003 14.97 15.11 14.93 15.09 10,058,040 +0.04(+0.26%)
Nov 25, 2003 14.97 15.12 14.93 15.05 10,777,046 +0.05(+0.32%)
Nov 24, 2003 14.99 15.15 14.94 15.00 12,227,433 +0.00(+0.00%)
Nov 21, 2003 14.99 15.04 14.93 15.00 10,280,486 -0.01(-0.06%)
Nov 20, 2003 15.11 15.17 14.91 15.01 11,427,060 -0.13(-0.87%)
Nov 19, 2003 15.06 15.16 15.03 15.15 12,460,708 +0.12(+0.77%)
Nov 18, 2003 15.04 15.12 14.97 15.03 13,854,169 -0.06(-0.39%)
Nov 17, 2003 15.02 15.13 14.96 15.09 9,438,037 -0.00(-0.02%)
Nov 14, 2003 15.12 15.19 15.03 15.09 10,894,921 -0.08(-0.51%)
Nov 13, 2003 15.08 15.20 15.05 15.17 10,591,726 -0.05(-0.32%)
Nov 12, 2003 14.98 15.25 14.96 15.22 10,086,194 +0.18(+1.20%)
Nov 11, 2003 15.07 15.14 14.98 15.04 8,298,579 -0.03(-0.21%)
Nov 10, 2003 15.01 15.13 15.01 15.07 7,525,431 -0.00(-0.02%)
Nov 07, 2003 15.11 15.19 15.00 15.07 11,515,234 -0.13(-0.83%)
Nov 06, 2003 15.16 15.20 15.09 15.20 10,780,759 +0.01(+0.08%)
Nov 05, 2003 15.12 15.19 15.04 15.19 12,112,652 +0.03(+0.17%)
Nov 04, 2003 15.03 15.19 15.03 15.16 13,666,683 +0.07(+0.47%)
Nov 03, 2003 15.00 15.12 14.93 15.09 14,429,312 +0.09(+0.60%)
Oct 31, 2003 14.87 15.00 14.79 15.00 17,352,672 +0.13(+0.87%)
Oct 30, 2003 14.82 14.91 14.72 14.87 13,535,504 +0.05(+0.33%)
Oct 29, 2003 14.67 14.94 14.67 14.82 18,717,670 +0.15(+1.04%)
Oct 28, 2003 14.76 14.76 14.47 14.67 14,851,929 +0.06(+0.42%)
Oct 27, 2003 14.67 14.72 14.58 14.61 9,253,954 -0.07(-0.46%)
Oct 24, 2003 14.56 14.67 14.49 14.67 10,915,650 -0.04(-0.26%)
Oct 23, 2003 14.62 14.74 14.55 14.71 11,406,022 +0.06(+0.44%)
Oct 22, 2003 14.67 14.81 14.59 14.65 12,405,947 -0.15(-1.03%)
Oct 21, 2003 14.83 14.86 14.74 14.80 15,058,597 +0.06(+0.39%)
Oct 20, 2003 14.61 14.76 14.53 14.74 13,216,221 +0.18(+1.24%)
Oct 17, 2003 14.61 14.63 14.45 14.56 17,147,550 +0.02(+0.11%)
Oct 16, 2003 14.39 14.55 14.38 14.55 20,118,246 -0.03(-0.22%)
Oct 15, 2003 14.59 14.71 14.55 14.58 26,810,818 +0.18(+1.23%)
Oct 14, 2003 14.22 14.46 14.17 14.40 13,025,641 +0.13(+0.93%)
Oct 13, 2003 14.24 14.30 14.16 14.27 10,581,516 +0.10(+0.71%)
Oct 10, 2003 14.15 14.25 14.13 14.17 10,827,785 -0.03(-0.23%)
Oct 09, 2003 14.38 14.38 14.14 14.20 15,820,298 -0.10(-0.70%)
Oct 08, 2003 14.35 14.38 14.21 14.30 10,729,092 -0.14(-0.94%)
Oct 07, 2003 14.31 14.47 14.27 14.44 14,769,633 +0.08(+0.56%)
Oct 06, 2003 14.29 14.40 14.25 14.35 10,311,115 +0.12(+0.84%)
Oct 03, 2003 14.59 14.69 14.17 14.23 15,334,876 -0.07(-0.47%)
Oct 02, 2003 14.21 14.33 14.12 14.30 13,680,605 +0.12(+0.82%)
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.