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 (%)
Dec 31, 2001 15.20 15.35 15.11 15.17 10,776,262 -0.01(-0.04%)
Dec 28, 2001 15.22 15.26 15.12 15.18 13,536,999 -0.25(-1.61%)
Dec 27, 2001 15.28 15.42 15.27 15.42 12,326,651 -0.19(-1.20%)
Dec 26, 2001 15.46 15.69 15.38 15.61 7,464,434 +0.05(+0.31%)
Dec 24, 2001 15.69 15.70 15.48 15.56 8,046,296 -0.13(-0.84%)
Dec 21, 2001 15.49 15.69 15.37 15.69 26,225,760 +0.33(+2.14%)
Dec 20, 2001 15.20 15.47 15.20 15.37 15,187,473 +0.09(+0.57%)
Dec 19, 2001 14.88 15.43 14.88 15.28 23,414,980 +0.32(+2.13%)
Dec 18, 2001 14.94 14.98 14.76 14.96 15,296,883 +0.11(+0.76%)
Dec 17, 2001 15.01 15.01 14.73 14.85 13,585,177 -0.03(-0.22%)
Dec 14, 2001 14.86 15.03 14.83 14.88 10,547,185 +0.01(+0.04%)
Dec 13, 2001 14.75 14.96 14.72 14.87 17,060,808 +0.08(+0.54%)
Dec 12, 2001 14.69 14.84 14.62 14.79 13,054,600 +0.11(+0.72%)
Dec 11, 2001 14.72 14.87 14.65 14.69 11,395,734 +0.01(+0.04%)
Dec 10, 2001 14.85 15.08 14.64 14.68 11,549,281 -0.31(-2.08%)
Dec 07, 2001 14.86 15.09 14.83 14.99 10,340,798 +0.05(+0.37%)
Dec 06, 2001 15.02 15.09 14.85 14.94 10,918,930 -0.22(-1.46%)
Dec 05, 2001 15.21 15.25 15.11 15.16 18,829,396 +0.18(+1.22%)
Dec 04, 2001 15.10 15.14 14.89 14.98 12,211,646 +0.01(+0.04%)
Dec 03, 2001 14.91 15.04 14.83 14.97 13,094,697 -0.14(-0.92%)
Nov 30, 2001 15.12 15.20 15.04 15.11 10,840,291 -0.04(-0.25%)
Nov 29, 2001 15.11 15.21 14.95 15.15 11,106,357 +0.11(+0.71%)
Nov 28, 2001 15.19 15.24 14.98 15.04 14,104,874 -0.40(-2.58%)
Nov 27, 2001 15.54 15.57 15.29 15.44 11,286,634 -0.10(-0.66%)
Nov 26, 2001 15.75 15.79 15.47 15.54 12,522,159 -0.27(-1.71%)
Nov 23, 2001 15.61 15.81 15.61 15.81 3,374,925 +0.13(+0.80%)
Nov 21, 2001 15.64 15.76 15.61 15.69 7,100,148 -0.08(-0.49%)
Nov 20, 2001 15.73 15.85 15.67 15.76 12,066,491 -0.15(-0.95%)
Nov 19, 2001 16.12 16.15 15.80 15.92 10,574,537 -0.15(-0.92%)
Nov 16, 2001 16.22 16.22 16.02 16.06 13,263,785 -0.02(-0.14%)
Nov 15, 2001 16.12 16.23 16.01 16.09 15,623,870 +0.00(+0.00%)
Nov 14, 2001 16.01 16.11 15.96 16.09 13,474,834 +0.11(+0.70%)
Nov 13, 2001 15.89 16.00 15.81 15.97 8,702,445 +0.11(+0.67%)
Nov 12, 2001 15.75 15.93 15.68 15.87 6,381,524 +0.03(+0.20%)
Nov 09, 2001 15.69 15.88 15.62 15.84 8,064,013 +0.05(+0.31%)
Nov 08, 2001 15.85 15.96 15.70 15.79 11,489,292 -0.11(-0.67%)
Nov 07, 2001 15.89 16.05 15.80 15.89 8,702,445 -0.14(-0.90%)
Nov 06, 2001 15.78 16.04 15.72 16.04 9,842,236 +0.18(+1.12%)
Nov 05, 2001 15.54 15.96 15.54 15.86 12,006,813 +0.14(+0.86%)
Nov 02, 2001 15.45 15.75 15.41 15.73 8,866,249 +0.09(+0.60%)
Nov 01, 2001 15.25 15.66 15.24 15.63 11,256,174 +0.23(+1.48%)
Oct 31, 2001 15.49 15.54 15.36 15.40 9,932,375 -0.09(-0.58%)
Oct 30, 2001 15.47 15.70 15.30 15.49 12,024,530 -0.14(-0.93%)
Oct 29, 2001 15.76 15.81 15.60 15.64 8,968,821 -0.17(-1.08%)
Oct 26, 2001 15.76 15.92 15.73 15.81 10,063,854 -0.10(-0.61%)
Oct 25, 2001 15.53 15.92 15.52 15.91 11,560,159 +0.22(+1.37%)
Oct 24, 2001 15.66 15.76 15.62 15.69 10,535,684 -0.03(-0.20%)
Oct 23, 2001 15.76 15.76 15.54 15.72 13,796,848 -0.04(-0.22%)
Oct 22, 2001 15.48 15.76 15.36 15.76 18,852,708 +0.13(+0.80%)
Oct 19, 2001 15.19 15.73 15.12 15.63 36,789,108 +0.79(+5.36%)
Oct 18, 2001 14.27 14.86 14.27 14.84 23,568,526 +0.59(+4.16%)
Oct 17, 2001 14.41 14.44 14.24 14.25 16,486,406 -0.08(-0.58%)
Oct 16, 2001 14.32 14.41 14.25 14.33 14,950,626 +0.01(+0.09%)
Oct 15, 2001 14.22 14.41 14.17 14.32 15,098,889 -0.10(-0.67%)
Oct 12, 2001 14.53 14.59 14.16 14.41 25,860,542 -0.40(-2.71%)
Oct 11, 2001 14.80 14.96 14.67 14.82 14,865,771 -0.03(-0.22%)
Oct 10, 2001 14.85 14.91 14.71 14.85 12,901,986 -0.01(-0.07%)
Oct 09, 2001 14.72 14.88 14.63 14.86 9,231,157 +0.01(+0.07%)
Oct 08, 2001 14.63 14.96 14.59 14.85 10,752,950 +0.21(+1.43%)
Oct 05, 2001 14.48 14.77 14.25 14.64 16,325,710 +0.11(+0.75%)
Oct 04, 2001 14.48 14.57 14.42 14.53 19,080,542 -0.21(-1.40%)
Oct 03, 2001 14.78 14.80 14.59 14.73 17,259,736 -0.12(-0.80%)
Oct 02, 2001 14.88 14.95 14.64 14.85 14,630,788 +0.03(+0.17%)
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.