Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.80 14.88 14.65 14.82 21,766,744 -0.03(-0.21%)
Jun 27, 2003 14.96 15.08 14.82 14.85 10,724,248 -0.12(-0.79%)
Jun 26, 2003 14.85 14.99 14.78 14.97 12,618,070 +0.08(+0.52%)
Jun 25, 2003 15.06 15.15 14.88 14.89 14,376,575 -0.17(-1.12%)
Jun 24, 2003 14.89 15.10 14.87 15.06 13,963,417 +0.13(+0.90%)
Jun 23, 2003 14.77 14.94 14.62 14.92 16,312,058 +0.09(+0.60%)
Jun 20, 2003 14.79 14.90 14.72 14.84 23,338,872 +0.11(+0.76%)
Jun 19, 2003 14.94 14.97 14.67 14.72 15,812,447 -0.28(-1.87%)
Jun 18, 2003 14.91 15.08 14.90 15.00 16,669,773 -0.06(-0.42%)
Jun 17, 2003 15.36 15.43 14.93 15.07 28,281,104 -0.32(-2.08%)
Jun 16, 2003 15.15 15.39 15.10 15.39 12,782,832 +0.27(+1.80%)
Jun 13, 2003 15.13 15.19 15.01 15.12 9,798,010 -0.03(-0.21%)
Jun 12, 2003 14.85 15.15 14.84 15.15 13,292,467 +0.21(+1.39%)
Jun 11, 2003 14.81 14.94 14.55 14.94 12,959,184 +0.06(+0.43%)
Jun 10, 2003 14.96 14.96 14.77 14.88 13,139,294 -0.09(-0.58%)
Jun 09, 2003 14.81 15.00 14.81 14.96 9,881,644 -0.01(-0.04%)
Jun 06, 2003 14.96 15.08 14.91 14.97 13,507,973 +0.04(+0.24%)
Jun 05, 2003 14.87 14.96 14.78 14.93 12,359,964 +0.06(+0.41%)
Jun 04, 2003 14.65 14.90 14.62 14.87 12,515,329 +0.15(+1.04%)
Jun 03, 2003 14.70 14.81 14.61 14.72 11,949,626 +0.10(+0.68%)
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.