Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.82 12.89 12.74 12.79 19,630,476 +0.01(+0.10%)
Sep 29, 2004 12.71 12.80 12.65 12.77 20,984,906 +0.01(+0.05%)
Sep 28, 2004 12.71 12.79 12.67 12.77 21,640,196 +0.11(+0.91%)
Sep 27, 2004 12.52 12.77 12.52 12.65 27,730,436 -0.11(-0.90%)
Sep 24, 2004 12.77 12.80 12.68 12.77 23,385,858 -0.01(-0.08%)
Sep 23, 2004 12.91 12.98 12.78 12.78 23,798,390 -0.13(-0.99%)
Sep 22, 2004 13.02 13.07 12.90 12.90 31,545,958 -0.10(-0.76%)
Sep 21, 2004 12.98 13.09 12.89 13.00 24,297,686 +0.09(+0.72%)
Sep 20, 2004 12.90 12.93 12.81 12.91 23,096,428 +0.04(+0.35%)
Sep 17, 2004 12.75 12.96 12.75 12.87 37,730,168 +0.08(+0.65%)
Sep 16, 2004 13.16 13.20 12.75 12.78 67,814,256 -0.36(-2.72%)
Sep 15, 2004 13.03 13.17 12.89 13.14 96,173,048 -0.55(-3.99%)
Sep 14, 2004 13.58 13.79 13.58 13.69 28,893,480 +0.02(+0.16%)
Sep 13, 2004 13.66 13.72 13.57 13.66 28,678,600 -0.05(-0.37%)
Sep 10, 2004 13.74 13.79 13.62 13.71 31,724,504 -0.18(-1.26%)
Sep 09, 2004 13.82 13.93 13.73 13.89 28,463,408 +0.02(+0.14%)
Sep 08, 2004 14.48 14.48 13.86 13.87 36,397,040 -0.70(-4.82%)
Sep 07, 2004 14.59 14.62 14.41 14.57 13,297,165 +0.05(+0.35%)
Sep 03, 2004 14.51 14.65 14.50 14.52 15,414,011 +0.03(+0.22%)
Sep 02, 2004 14.25 14.52 14.22 14.49 16,769,695 +0.24(+1.68%)
Sep 01, 2004 14.30 14.32 14.14 14.25 11,082,589 -0.02(-0.16%)
Aug 31, 2004 14.17 14.28 14.05 14.27 11,010,545 +0.11(+0.81%)
Aug 30, 2004 14.21 14.26 14.16 14.16 8,281,636 -0.12(-0.83%)
Aug 27, 2004 14.22 14.33 14.21 14.28 8,526,587 +0.08(+0.58%)
Aug 26, 2004 14.16 14.25 14.10 14.19 8,837,003 +0.04(+0.27%)
Aug 25, 2004 14.04 14.19 13.95 14.16 15,245,804 +0.10(+0.73%)
Aug 24, 2004 14.21 14.21 14.04 14.05 15,191,301 -0.10(-0.72%)
Aug 23, 2004 14.12 14.28 14.05 14.16 13,732,563 +0.04(+0.29%)
Aug 20, 2004 14.02 14.11 13.91 14.11 15,053,477 +0.06(+0.43%)
Aug 19, 2004 14.16 14.22 13.94 14.05 16,466,796 -0.18(-1.23%)
Aug 18, 2004 14.17 14.24 14.09 14.23 14,007,897 +0.08(+0.54%)
Aug 17, 2004 14.21 14.31 14.12 14.15 12,875,863 -0.06(-0.43%)
Aug 16, 2004 14.21 14.25 14.09 14.21 14,204,296 +0.05(+0.34%)
Aug 13, 2004 14.00 14.17 13.95 14.17 13,931,467 +0.17(+1.21%)
Aug 12, 2004 14.19 14.25 13.98 14.00 17,705,644 -0.19(-1.37%)
Aug 11, 2004 13.87 14.24 13.81 14.19 21,767,370 +0.32(+2.28%)
Aug 10, 2004 13.81 13.88 13.75 13.87 16,418,558 +0.08(+0.56%)
Aug 09, 2004 13.89 13.94 13.78 13.80 14,377,202 -0.09(-0.64%)
Aug 06, 2004 13.96 14.01 13.80 13.89 26,849,304 -0.11(-0.80%)
Aug 05, 2004 14.11 14.20 13.97 14.00 23,891,420 -0.11(-0.79%)
Aug 04, 2004 14.00 14.21 13.99 14.11 16,119,731 +0.03(+0.20%)
Aug 03, 2004 14.14 14.17 14.02 14.08 19,219,510 -0.03(-0.23%)
Aug 02, 2004 13.98 14.24 13.94 14.11 25,017,190 +0.11(+0.80%)
Jul 30, 2004 13.75 14.04 13.75 14.00 27,859,488 +0.26(+1.86%)
Jul 29, 2004 13.94 13.94 13.66 13.75 41,141,620 -0.20(-1.42%)
Jul 28, 2004 13.97 14.10 13.90 13.94 39,481,156 -0.02(-0.16%)
Jul 27, 2004 14.16 14.23 13.87 13.97 43,730,824 -0.18(-1.24%)
Jul 26, 2004 14.48 14.52 14.09 14.14 34,338,456 -0.28(-1.93%)
Jul 23, 2004 14.96 14.96 14.08 14.42 78,853,624 -1.21(-7.76%)
Jul 22, 2004 15.66 15.72 15.50 15.63 12,751,509 -0.07(-0.47%)
Jul 21, 2004 15.95 16.07 15.71 15.71 15,661,468 -0.28(-1.76%)
Jul 20, 2004 15.99 16.07 15.90 15.99 13,103,899 -0.08(-0.52%)
Jul 19, 2004 16.17 16.18 15.98 16.07 14,173,285 -0.08(-0.47%)
Jul 16, 2004 16.36 16.36 16.06 16.15 11,667,400 -0.08(-0.51%)
Jul 15, 2004 16.39 16.40 16.21 16.23 13,195,050 -0.10(-0.63%)
Jul 14, 2004 16.13 16.39 16.12 16.33 13,014,940 +0.16(+0.99%)
Jul 13, 2004 16.10 16.22 16.09 16.17 8,160,727 -0.05(-0.33%)
Jul 12, 2004 16.29 16.41 16.13 16.23 10,522,524 -0.06(-0.37%)
Jul 09, 2004 16.14 16.29 16.07 16.29 10,670,998 +0.15(+0.91%)
Jul 08, 2004 16.13 16.32 16.09 16.14 13,890,747 +0.04(+0.28%)
Jul 07, 2004 16.13 16.19 16.02 16.10 10,563,871 -0.08(-0.47%)
Jul 06, 2004 16.11 16.30 16.10 16.17 9,028,390 +0.04(+0.26%)
Jul 02, 2004 16.15 16.33 16.11 16.13 10,619,001 +0.05(+0.34%)
Jul 01, 2004 16.13 16.24 16.03 16.08 15,287,778 -0.04(-0.24%)
Jun 30, 2004 16.11 16.17 16.04 16.12 13,866,941 -0.02(-0.12%)
Jun 29, 2004 16.09 16.23 16.09 16.13 10,561,365 +0.05(+0.30%)
Jun 28, 2004 16.07 16.21 16.05 16.09 12,109,062 +0.09(+0.58%)
Jun 25, 2004 16.32 16.39 15.99 15.99 16,571,417 -0.30(-1.84%)
Jun 24, 2004 16.33 16.41 16.27 16.29 9,719,075 -0.08(-0.51%)
Jun 23, 2004 16.30 16.40 16.19 16.38 9,544,289 +0.09(+0.55%)
Jun 22, 2004 16.28 16.37 16.22 16.29 11,268,651 -0.05(-0.29%)
Jun 21, 2004 16.38 16.50 16.33 16.34 8,640,291 -0.07(-0.43%)
Jun 18, 2004 16.23 16.43 16.18 16.41 15,829,988 +0.10(+0.59%)
Jun 17, 2004 16.34 16.35 16.27 16.31 9,564,336 -0.03(-0.20%)
Jun 16, 2004 16.31 16.36 16.20 16.34 12,411,022 -0.01(-0.08%)
Jun 15, 2004 16.55 16.55 16.27 16.36 14,543,843 -0.05(-0.29%)
Jun 14, 2004 16.36 16.44 16.28 16.40 11,516,734 -0.08(-0.48%)
Jun 10, 2004 16.60 16.60 16.36 16.48 14,700,147 -0.04(-0.25%)
Jun 09, 2004 16.57 16.60 16.42 16.52 21,665,568 -0.27(-1.62%)
Jun 08, 2004 16.73 16.81 16.69 16.80 12,861,454 -0.03(-0.19%)
Jun 07, 2004 16.69 16.84 16.64 16.83 11,555,262 +0.14(+0.84%)
Jun 04, 2004 16.61 16.76 16.54 16.69 11,423,076 +0.16(+0.97%)
Jun 03, 2004 16.59 16.66 16.51 16.53 13,135,222 -0.05(-0.33%)
Jun 02, 2004 16.47 16.60 16.44 16.58 18,497,502 +0.28(+1.70%)
Jun 01, 2004 16.35 16.46 16.19 16.30 10,123,775 -0.09(-0.55%)
May 28, 2004 16.40 16.44 16.34 16.39 12,448,610 +0.01(+0.06%)
May 27, 2004 16.25 16.41 16.23 16.38 17,564,374 +0.35(+2.19%)
May 26, 2004 16.10 16.19 15.95 16.03 11,592,224 -0.05(-0.34%)
May 25, 2004 15.87 16.13 15.81 16.09 18,043,624 +0.18(+1.12%)
May 24, 2004 15.83 15.93 15.77 15.91 15,646,119 +0.14(+0.91%)
May 21, 2004 16.05 16.05 15.74 15.76 15,649,251 -0.08(-0.50%)
May 20, 2004 15.70 15.95 15.70 15.84 11,046,880 +0.09(+0.55%)
May 19, 2004 15.97 16.01 15.74 15.76 14,218,391 -0.24(-1.48%)
May 18, 2004 15.87 16.12 15.81 15.99 15,504,223 +0.09(+0.58%)
May 17, 2004 15.84 16.00 15.81 15.90 11,899,508 -0.06(-0.38%)
May 14, 2004 15.76 15.98 15.74 15.96 13,388,943 +0.12(+0.79%)
May 13, 2004 15.86 15.93 15.72 15.84 11,096,372 -0.10(-0.62%)
May 12, 2004 15.96 15.96 15.73 15.94 13,942,744 -0.04(-0.26%)
May 11, 2004 15.77 15.99 15.74 15.98 16,132,887 +0.04(+0.24%)
May 10, 2004 16.12 16.15 15.89 15.94 21,128,368 -0.26(-1.60%)
May 07, 2004 16.25 16.47 16.17 16.20 16,024,821 -0.11(-0.65%)
May 06, 2004 16.20 16.42 16.20 16.30 14,110,638 -0.01(-0.04%)
May 05, 2004 16.22 16.35 16.07 16.31 17,472,596 +0.26(+1.63%)
May 04, 2004 16.13 16.14 15.93 16.05 16,892,796 -0.11(-0.69%)
May 03, 2004 16.17 16.27 16.05 16.16 12,613,685 +0.02(+0.10%)
Apr 30, 2004 16.11 16.36 16.04 16.14 17,182,852 +0.04(+0.22%)
Apr 29, 2004 16.01 16.17 15.89 16.11 16,243,459 +0.08(+0.50%)
Apr 28, 2004 16.19 16.21 16.01 16.03 14,880,571 -0.16(-0.99%)
Apr 27, 2004 16.20 16.21 16.13 16.19 18,064,612 +0.01(+0.04%)
Apr 26, 2004 16.30 16.34 16.13 16.18 17,481,054 -0.11(-0.71%)
Apr 23, 2004 16.36 16.39 16.20 16.30 21,450,376 -0.13(-0.80%)
Apr 22, 2004 16.19 16.47 16.19 16.43 28,842,110 -0.21(-1.29%)
Apr 21, 2004 16.47 16.82 16.44 16.64 23,408,724 -0.05(-0.29%)
Apr 20, 2004 16.94 16.95 16.67 16.69 14,470,859 -0.23(-1.36%)
Apr 19, 2004 16.70 17.08 16.70 16.92 27,561,288 +0.34(+2.06%)
Apr 16, 2004 16.43 16.62 16.36 16.58 16,471,495 +0.23(+1.43%)
Apr 15, 2004 16.42 16.51 16.29 16.35 13,704,058 +0.00(+0.02%)
Apr 14, 2004 16.22 16.44 16.19 16.34 13,902,023 +0.10(+0.59%)
Apr 13, 2004 16.24 16.28 16.14 16.25 20,145,748 +0.01(+0.08%)
Apr 12, 2004 16.30 16.35 16.21 16.23 15,636,096 -0.12(-0.76%)
Apr 08, 2004 16.38 16.46 16.28 16.36 12,568,266 +0.05(+0.31%)
Apr 07, 2004 16.19 16.36 16.15 16.31 17,684,030 +0.07(+0.41%)
Apr 06, 2004 16.03 16.32 16.01 16.24 15,545,570 +0.09(+0.57%)
Apr 05, 2004 16.20 16.23 16.12 16.15 14,864,596 -0.11(-0.69%)
Apr 02, 2004 16.30 16.30 16.16 16.26 14,804,768 +0.11(+0.69%)
Apr 01, 2004 16.12 16.17 16.04 16.15 14,063,339 +0.09(+0.56%)
Mar 31, 2004 15.98 16.12 15.91 16.06 16,293,264 +0.02(+0.14%)
Mar 30, 2004 15.82 16.08 15.79 16.04 22,718,040 +0.27(+1.68%)
Mar 29, 2004 15.76 15.90 15.70 15.77 15,048,152 +0.20(+1.27%)
Mar 26, 2004 15.52 15.69 15.44 15.57 13,076,334 +0.01(+0.04%)
Mar 25, 2004 15.53 15.57 15.37 15.57 13,119,247 +0.09(+0.56%)
Mar 24, 2004 15.42 15.52 15.37 15.48 15,781,124 +0.12(+0.75%)
Mar 23, 2004 15.42 15.48 15.35 15.37 13,869,447 -0.04(-0.25%)
Mar 22, 2004 15.44 15.57 15.31 15.40 17,567,506 -0.17(-1.09%)
Mar 19, 2004 15.66 15.71 15.52 15.57 20,319,908 -0.08(-0.53%)
Mar 18, 2004 15.60 15.80 15.60 15.66 14,254,726 +0.05(+0.33%)
Mar 17, 2004 15.45 15.65 15.39 15.60 15,171,567 +0.23(+1.50%)
Mar 16, 2004 15.32 15.47 15.28 15.38 18,012,300 +0.14(+0.94%)
Mar 15, 2004 15.53 15.57 15.19 15.23 26,137,006 -0.24(-1.53%)
Mar 12, 2004 15.43 15.47 15.22 15.47 25,026,900 +0.09(+0.56%)
Mar 11, 2004 15.82 15.84 15.36 15.38 28,772,258 -0.55(-3.45%)
Mar 10, 2004 16.02 16.11 15.87 15.93 18,286,696 -0.09(-0.56%)
Mar 09, 2004 15.88 16.15 15.84 16.02 20,028,912 +0.10(+0.64%)
Mar 08, 2004 15.96 16.03 15.89 15.92 19,125,228 -0.08(-0.48%)
Mar 05, 2004 15.56 16.04 15.51 15.99 35,930,944 +0.41(+2.60%)
Mar 04, 2004 15.61 15.66 15.50 15.59 13,325,043 -0.10(-0.63%)
Mar 03, 2004 15.64 15.74 15.64 15.69 18,150,124 -0.04(-0.28%)
Mar 02, 2004 15.77 15.87 15.65 15.73 19,731,652 -0.11(-0.68%)
Mar 01, 2004 15.88 15.91 15.74 15.84 23,716,322 -0.11(-0.68%)
Feb 27, 2004 15.68 16.07 15.52 15.95 22,209,032 +0.04(+0.26%)
Feb 26, 2004 15.85 15.95 15.79 15.91 15,386,133 +0.06(+0.36%)
Feb 25, 2004 15.83 15.98 15.83 15.85 16,182,378 -0.04(-0.26%)
Feb 24, 2004 16.03 16.11 15.82 15.89 22,832,370 -0.18(-1.11%)
Feb 23, 2004 16.14 16.31 16.04 16.07 17,728,510 -0.19(-1.18%)
Feb 20, 2004 16.11 16.27 16.01 16.26 22,967,376 -0.02(-0.12%)
Feb 19, 2004 16.33 16.40 16.23 16.28 15,190,048 -0.08(-0.47%)
Feb 18, 2004 16.33 16.39 16.25 16.36 11,566,538 +0.03(+0.20%)
Feb 17, 2004 16.38 16.40 16.25 16.33 11,733,180 +0.00(+0.00%)
Feb 13, 2004 16.59 16.59 16.30 16.33 13,416,195 -0.13(-0.78%)
Feb 12, 2004 16.38 16.51 16.37 16.45 10,897,780 -0.08(-0.50%)
Feb 11, 2004 16.47 16.58 16.32 16.54 18,753,730 -0.12(-0.71%)
Feb 10, 2004 16.71 16.73 16.57 16.66 16,300,781 -0.07(-0.44%)
Feb 09, 2004 16.31 16.85 16.31 16.73 18,137,908 +0.45(+2.76%)
Feb 06, 2004 16.04 16.28 16.04 16.28 15,823,097 +0.19(+1.21%)
Feb 05, 2004 15.83 16.15 15.83 16.08 15,999,762 +0.20(+1.27%)
Feb 04, 2004 15.78 15.96 15.77 15.88 14,266,943 -0.03(-0.16%)
Feb 03, 2004 15.79 15.96 15.75 15.91 12,137,254 +0.07(+0.44%)
Feb 02, 2004 15.64 15.95 15.62 15.84 13,462,240 +0.12(+0.75%)
Jan 30, 2004 15.68 15.77 15.53 15.72 19,417,790 -0.11(-0.71%)
Jan 29, 2004 15.72 16.01 15.68 15.83 13,964,984 +0.06(+0.40%)
Jan 28, 2004 15.90 16.05 15.69 15.77 15,689,659 -0.19(-1.20%)
Jan 27, 2004 15.98 16.15 15.96 15.96 13,342,898 -0.06(-0.40%)
Jan 26, 2004 15.93 16.09 15.91 16.02 13,213,844 +0.05(+0.30%)
Jan 23, 2004 15.77 16.01 15.75 15.98 17,564,060 +0.23(+1.44%)
Jan 22, 2004 15.81 15.87 15.65 15.75 17,445,032 -0.14(-0.90%)
Jan 21, 2004 15.90 15.96 15.85 15.89 12,514,076 -0.05(-0.30%)
Jan 20, 2004 15.87 15.98 15.85 15.94 13,746,345 +0.02(+0.10%)
Jan 16, 2004 15.88 15.97 15.83 15.92 12,972,340 +0.05(+0.30%)
Jan 15, 2004 15.77 15.90 15.70 15.88 15,646,432 -0.02(-0.14%)
Jan 14, 2004 15.87 15.91 15.83 15.90 11,848,450 +0.03(+0.18%)
Jan 13, 2004 15.89 16.03 15.83 15.87 13,948,382 -0.10(-0.60%)
Jan 12, 2004 15.80 15.98 15.79 15.97 14,415,730 +0.13(+0.85%)
Jan 09, 2004 16.00 16.22 15.83 15.83 20,560,472 -0.17(-1.06%)
Jan 08, 2004 15.90 16.01 15.85 16.00 14,206,488 +0.08(+0.48%)
Jan 07, 2004 16.03 16.04 15.87 15.92 16,042,049 -0.10(-0.64%)
Jan 06, 2004 16.03 16.08 16.00 16.03 12,878,996 -0.07(-0.42%)
Jan 05, 2004 16.07 16.15 15.98 16.09 15,254,888 +0.02(+0.12%)
Jan 02, 2004 16.22 16.28 15.97 16.07 11,292,457 -0.13(-0.79%)
Dec 31, 2003 16.13 16.22 16.09 16.20 10,923,466 +0.07(+0.46%)
Dec 30, 2003 15.96 16.23 15.95 16.13 11,148,995 +0.11(+0.72%)
Dec 29, 2003 15.93 16.01 15.89 16.01 11,122,057 +0.06(+0.40%)
Dec 26, 2003 15.95 15.99 15.92 15.95 3,363,210 +0.02(+0.12%)
Dec 24, 2003 15.97 16.00 15.91 15.93 5,233,227 -0.09(-0.54%)
Dec 23, 2003 16.01 16.07 15.93 16.02 11,543,046 +0.00(+0.02%)
Dec 22, 2003 15.98 16.02 15.88 16.01 14,913,774 +0.02(+0.12%)
Dec 19, 2003 15.97 16.03 15.89 15.99 22,122,266 +0.05(+0.32%)
Dec 18, 2003 15.95 16.02 15.77 15.94 23,409,978 -0.07(-0.46%)
Dec 17, 2003 16.14 16.20 15.94 16.02 17,483,560 -0.16(-1.01%)
Dec 16, 2003 15.95 16.25 15.90 16.18 26,926,986 +0.28(+1.79%)
Dec 15, 2003 15.90 15.92 15.82 15.90 25,580,074 +0.13(+0.85%)
Dec 12, 2003 15.48 15.81 15.40 15.76 21,753,900 +0.31(+2.03%)
Dec 11, 2003 15.37 15.52 15.29 15.45 16,446,436 +0.06(+0.41%)
Dec 10, 2003 15.22 15.45 15.22 15.38 16,286,059 +0.14(+0.90%)
Dec 09, 2003 15.15 15.32 15.15 15.25 16,245,339 +0.00(+0.02%)
Dec 08, 2003 14.92 15.30 14.88 15.24 22,703,630 +0.27(+1.83%)
Dec 05, 2003 14.96 15.00 14.85 14.97 14,009,463 -0.09(-0.57%)
Dec 04, 2003 15.08 15.13 14.98 15.06 13,920,504 -0.08(-0.51%)
Dec 03, 2003 15.00 15.22 15.00 15.13 17,192,564 +0.12(+0.83%)
Dec 02, 2003 14.98 15.03 14.86 15.01 14,935,074 -0.00(-0.02%)
Dec 01, 2003 14.89 15.02 14.81 15.01 13,032,481 +0.17(+1.12%)
Nov 28, 2003 14.77 14.91 14.76 14.85 5,334,402 -0.06(-0.41%)
Nov 26, 2003 14.79 14.92 14.74 14.91 10,183,290 +0.04(+0.26%)
Nov 25, 2003 14.78 14.93 14.75 14.87 10,911,249 +0.05(+0.32%)
Nov 24, 2003 14.81 14.97 14.76 14.82 12,379,698 +0.00(+0.00%)
Nov 21, 2003 14.80 14.85 14.75 14.82 10,408,506 -0.01(-0.06%)
Nov 20, 2003 14.92 14.98 14.72 14.83 11,569,358 -0.13(-0.88%)
Nov 19, 2003 14.88 14.97 14.85 14.96 12,615,878 +0.11(+0.77%)
Nov 18, 2003 14.85 14.93 14.78 14.85 14,026,691 -0.06(-0.39%)
Nov 17, 2003 14.83 14.94 14.77 14.90 9,555,566 -0.00(-0.02%)
Nov 14, 2003 14.93 15.00 14.84 14.91 11,030,592 -0.08(-0.51%)
Nov 13, 2003 14.89 15.02 14.86 14.98 10,723,621 -0.05(-0.32%)
Nov 12, 2003 14.80 15.06 14.78 15.03 10,211,794 +0.18(+1.20%)
Nov 11, 2003 14.89 14.95 14.80 14.85 8,401,919 -0.03(-0.22%)
Nov 10, 2003 14.83 14.94 14.83 14.88 7,619,143 -0.00(-0.02%)
Nov 07, 2003 14.92 15.01 14.81 14.89 11,658,630 -0.12(-0.83%)
Nov 06, 2003 14.97 15.02 14.91 15.01 10,915,008 +0.01(+0.09%)
Nov 05, 2003 14.93 15.00 14.85 15.00 12,263,488 +0.03(+0.17%)
Nov 04, 2003 14.85 15.00 14.85 14.97 13,836,870 +0.07(+0.47%)
Nov 03, 2003 14.81 14.94 14.75 14.90 14,608,996 +0.09(+0.60%)
Oct 31, 2003 14.69 14.81 14.61 14.81 17,568,760 +0.13(+0.87%)
Oct 30, 2003 14.64 14.73 14.54 14.69 13,704,058 +0.05(+0.33%)
Oct 29, 2003 14.49 14.76 14.49 14.64 18,950,754 +0.15(+1.04%)
Oct 28, 2003 14.57 14.57 14.29 14.49 15,036,876 +0.06(+0.42%)
Oct 27, 2003 14.49 14.54 14.40 14.43 9,369,191 -0.07(-0.46%)
Oct 24, 2003 14.38 14.49 14.32 14.49 11,051,579 -0.04(-0.26%)
Oct 23, 2003 14.44 14.55 14.37 14.53 11,548,057 +0.06(+0.44%)
Oct 22, 2003 14.49 14.63 14.41 14.47 12,560,435 -0.15(-1.03%)
Oct 21, 2003 14.65 14.68 14.56 14.62 15,246,117 +0.06(+0.39%)
Oct 20, 2003 14.43 14.57 14.35 14.56 13,380,799 +0.18(+1.24%)
Oct 17, 2003 14.43 14.45 14.27 14.38 17,361,084 +0.02(+0.11%)
Oct 16, 2003 14.21 14.37 14.21 14.37 20,368,772 -0.03(-0.22%)
Oct 15, 2003 14.41 14.53 14.37 14.40 27,144,686 +0.18(+1.23%)
Oct 14, 2003 14.05 14.28 14.00 14.22 13,187,846 +0.13(+0.93%)
Oct 13, 2003 14.06 14.13 13.99 14.09 10,713,285 +0.10(+0.71%)
Oct 10, 2003 13.98 14.08 13.95 13.99 10,962,620 -0.03(-0.23%)
Oct 09, 2003 14.20 14.21 13.97 14.02 16,017,303 -0.10(-0.70%)
Oct 08, 2003 14.17 14.21 14.04 14.12 10,862,698 -0.13(-0.94%)
Oct 07, 2003 14.13 14.29 14.10 14.26 14,953,555 +0.08(+0.56%)
Oct 06, 2003 14.11 14.22 14.08 14.18 10,439,517 +0.12(+0.84%)
Oct 03, 2003 14.41 14.51 13.99 14.06 15,525,837 -0.07(-0.47%)
Oct 02, 2003 14.03 14.16 13.95 14.13 13,850,966 +0.11(+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.