Skip to main content

Coca-Cola Company (NY: KO )

62.62 +0.07 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.96 14.00 13.87 13.90 12,072,086 -0.10(-0.71%)
Aug 28, 2003 13.96 14.04 13.92 14.00 11,288,030 -0.04(-0.30%)
Aug 27, 2003 14.13 14.13 13.97 14.04 9,716,786 -0.09(-0.61%)
Aug 26, 2003 14.00 14.21 13.94 14.13 11,718,572 +0.05(+0.36%)
Aug 25, 2003 13.88 14.07 13.82 14.07 10,494,580 +0.25(+1.83%)
Aug 22, 2003 13.97 14.07 13.80 13.82 14,216,969 -0.11(-0.76%)
Aug 21, 2003 14.03 14.11 13.88 13.93 13,389,702 -0.09(-0.64%)
Aug 20, 2003 14.05 14.06 13.94 14.02 11,403,572 -0.13(-0.93%)
Aug 19, 2003 14.28 14.33 14.03 14.15 12,994,542 -0.18(-1.25%)
Aug 18, 2003 14.37 14.40 14.29 14.33 9,531,105 -0.05(-0.33%)
Aug 15, 2003 14.41 14.41 14.31 14.37 7,269,115 -0.02(-0.11%)
Aug 14, 2003 14.28 14.43 14.20 14.39 11,334,998 +0.18(+1.24%)
Aug 13, 2003 14.29 14.29 14.12 14.21 11,940,575 -0.04(-0.31%)
Aug 12, 2003 14.31 14.31 14.12 14.26 11,750,197 +0.01(+0.07%)
Aug 11, 2003 14.31 14.32 14.16 14.25 8,829,087 -0.07(-0.51%)
Aug 08, 2003 14.34 14.36 14.25 14.32 9,999,535 +0.02(+0.16%)
Aug 07, 2003 14.15 14.36 14.11 14.30 11,904,253 +0.22(+1.54%)
Aug 06, 2003 14.10 14.21 14.02 14.08 13,743,529 -0.08(-0.59%)
Aug 05, 2003 14.32 14.34 14.14 14.17 12,959,473 -0.17(-1.18%)
Aug 04, 2003 14.21 14.40 14.13 14.34 10,953,303 +0.04(+0.31%)
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.