Skip to main content

Coca-Cola Company (NY: KO )

61.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.41 13.48 13.36 13.40 15,239,381 -0.00(-0.02%)
Dec 30, 2004 13.35 13.48 13.29 13.40 15,507,933 +0.03(+0.22%)
Dec 29, 2004 13.43 13.43 13.29 13.37 16,074,565 -0.09(-0.69%)
Dec 28, 2004 13.43 13.47 13.36 13.46 16,224,071 +0.06(+0.48%)
Dec 27, 2004 13.34 13.47 13.34 13.40 13,677,180 +0.05(+0.34%)
Dec 23, 2004 13.35 13.45 13.29 13.35 13,725,669 -0.02(-0.17%)
Dec 22, 2004 13.19 13.44 13.19 13.38 22,385,532 +0.19(+1.41%)
Dec 21, 2004 13.17 13.24 13.13 13.19 22,329,584 +0.02(+0.12%)
Dec 20, 2004 13.26 13.26 13.13 13.17 18,270,846 +0.00(+0.00%)
Dec 17, 2004 13.19 13.28 13.17 13.17 34,863,552 -0.06(-0.44%)
Dec 16, 2004 13.35 13.38 13.17 13.23 20,658,284 -0.11(-0.82%)
Dec 15, 2004 13.34 13.37 13.19 13.34 19,839,574 +0.05(+0.41%)
Dec 14, 2004 13.15 13.32 13.12 13.29 22,264,000 +0.14(+1.08%)
Dec 13, 2004 13.06 13.16 12.95 13.15 20,875,550 +0.11(+0.81%)
Dec 10, 2004 12.95 13.11 12.95 13.04 16,753,404 -0.09(-0.69%)
Dec 09, 2004 12.91 13.16 12.89 13.13 24,423,914 +0.14(+1.04%)
Dec 08, 2004 12.98 13.03 12.92 12.99 18,685,484 +0.07(+0.57%)
Dec 07, 2004 12.99 13.03 12.91 12.92 18,032,754 -0.07(-0.57%)
Dec 06, 2004 13.12 13.13 12.95 12.99 18,432,784 -0.10(-0.79%)
Dec 03, 2004 13.03 13.27 13.03 13.10 31,958,904 +0.09(+0.72%)
Dec 02, 2004 12.79 13.03 12.77 13.00 39,009,012 +0.21(+1.64%)
Dec 01, 2004 12.69 12.79 12.64 12.79 31,113,154 +0.15(+1.17%)
Nov 30, 2004 12.72 12.78 12.61 12.65 25,460,822 -0.13(-1.01%)
Nov 29, 2004 12.87 12.87 12.66 12.78 21,239,834 -0.05(-0.38%)
Nov 26, 2004 12.77 12.85 12.77 12.82 10,062,610 +0.02(+0.15%)
Nov 24, 2004 12.80 12.81 12.74 12.80 18,484,070 +0.03(+0.23%)
Nov 23, 2004 12.80 12.82 12.67 12.78 24,578,082 -0.05(-0.40%)
Nov 22, 2004 12.84 12.84 12.70 12.83 22,941,284 +0.04(+0.35%)
Nov 19, 2004 12.93 12.99 12.78 12.78 28,332,524 -0.18(-1.37%)
Nov 18, 2004 13.02 13.03 12.89 12.96 19,626,348 +0.00(+0.00%)
Nov 17, 2004 12.97 13.12 12.84 12.96 22,008,192 +0.01(+0.07%)
Nov 16, 2004 13.06 13.19 12.92 12.95 22,327,096 -0.11(-0.81%)
Nov 15, 2004 13.09 13.13 13.00 13.06 21,085,356 -0.07(-0.52%)
Nov 12, 2004 13.10 13.13 12.90 13.12 35,758,104 -0.05(-0.42%)
Nov 11, 2004 12.92 13.22 12.66 13.18 58,296,252 -0.07(-0.51%)
Nov 10, 2004 13.35 13.35 13.19 13.25 15,622,005 -0.02(-0.17%)
Nov 09, 2004 13.34 13.37 13.26 13.27 15,876,570 -0.01(-0.10%)
Nov 08, 2004 13.37 13.38 13.25 13.28 15,731,104 -0.04(-0.29%)
Nov 05, 2004 13.41 13.43 13.24 13.32 19,090,178 +0.01(+0.10%)
Nov 04, 2004 13.19 13.35 13.16 13.31 27,793,866 +0.16(+1.25%)
Nov 03, 2004 13.12 13.22 13.06 13.14 21,406,126 +0.06(+0.49%)
Nov 02, 2004 12.87 13.27 12.87 13.08 18,657,822 +0.04(+0.30%)
Nov 01, 2004 13.09 13.12 12.97 13.04 18,104,244 -0.04(-0.32%)
Oct 29, 2004 13.16 13.16 13.03 13.08 26,144,324 +0.05(+0.42%)
Oct 28, 2004 12.98 13.11 12.87 13.03 19,156,694 +0.02(+0.15%)
Oct 27, 2004 12.59 13.01 12.52 13.01 27,884,626 +0.36(+2.88%)
Oct 26, 2004 12.47 12.71 12.32 12.64 25,978,344 +0.21(+1.68%)
Oct 25, 2004 12.55 12.56 12.36 12.43 22,430,290 -0.08(-0.64%)
Oct 22, 2004 12.87 12.95 12.47 12.52 34,355,980 -0.19(-1.47%)
Oct 21, 2004 12.64 12.71 12.60 12.70 18,530,694 +0.01(+0.08%)
Oct 20, 2004 12.64 12.71 12.63 12.69 17,154,366 +0.02(+0.18%)
Oct 19, 2004 12.79 12.79 12.61 12.67 23,764,968 +0.05(+0.36%)
Oct 18, 2004 12.58 12.65 12.55 12.62 16,206,665 +0.01(+0.10%)
Oct 15, 2004 12.70 12.70 12.57 12.61 22,676,774 +0.02(+0.13%)
Oct 14, 2004 12.71 12.79 12.60 12.60 15,981,939 -0.08(-0.61%)
Oct 13, 2004 12.80 12.83 12.63 12.67 18,997,552 -0.13(-0.98%)
Oct 12, 2004 12.76 12.82 12.73 12.80 18,354,458 -0.07(-0.57%)
Oct 11, 2004 12.91 12.92 12.81 12.87 11,965,474 +0.00(+0.02%)
Oct 08, 2004 12.89 12.96 12.84 12.87 21,600,390 -0.04(-0.30%)
Oct 07, 2004 13.17 13.18 12.90 12.91 12,802,833 -0.25(-1.91%)
Oct 06, 2004 13.06 13.16 13.01 13.16 19,460,990 +0.08(+0.64%)
Oct 05, 2004 13.11 13.24 13.06 13.07 23,926,286 -0.04(-0.27%)
Oct 04, 2004 12.98 13.16 12.98 13.11 20,933,674 +0.14(+1.09%)
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.