Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Company (NY: KO )

58.91 +0.40 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2000 18.92 18.92 18.10 18.48 29,721,596 -0.52(-2.74%)
Jun 29, 2000 19.32 19.36 18.90 19.00 19,807,248 -0.32(-1.65%)
Jun 28, 2000 18.78 19.59 18.78 19.32 29,518,938 +0.70(+3.75%)
Jun 27, 2000 18.94 18.94 18.50 18.62 16,217,233 -0.36(-1.90%)
Jun 26, 2000 18.62 19.06 18.50 18.98 15,386,711 +0.36(+1.93%)
Jun 23, 2000 18.06 18.76 17.90 18.62 23,854,796 +0.56(+3.12%)
Jun 22, 2000 17.21 18.18 17.05 18.06 18,132,218 +0.85(+4.92%)
Jun 21, 2000 17.05 17.47 17.05 17.21 13,646,720 +0.18(+1.06%)
Jun 20, 2000 17.25 17.25 16.95 17.03 10,804,547 -0.48(-2.75%)
Jun 19, 2000 17.66 17.66 17.37 17.51 10,871,685 -0.34(-1.91%)
Jun 16, 2000 17.98 18.08 17.74 17.86 22,280,162 -0.12(-0.68%)
Jun 15, 2000 17.31 18.06 17.31 17.98 32,138,250 +0.93(+5.43%)
Jun 14, 2000 17.17 17.41 16.85 17.05 15,803,837 -0.12(-0.71%)
Jun 13, 2000 16.99 17.37 16.99 17.17 8,749,069 +0.24(+1.43%)
Jun 12, 2000 16.83 17.19 16.81 16.93 6,409,187 +0.10(+0.61%)
Jun 09, 2000 16.99 17.17 16.77 16.83 7,723,039 -0.16(-0.95%)
Jun 08, 2000 17.05 17.05 16.69 16.99 12,105,966 -0.06(-0.36%)
Jun 07, 2000 16.69 17.13 16.69 17.05 10,674,001 +0.38(+2.30%)
Jun 06, 2000 16.71 16.71 16.43 16.67 10,279,565 -0.06(-0.37%)
Jun 05, 2000 16.91 17.01 16.65 16.73 7,533,126 -0.18(-1.07%)
Jun 02, 2000 17.13 17.13 16.77 16.91 9,833,844 -0.22(-1.30%)
Jun 01, 2000 17.17 17.58 17.07 17.13 9,327,201 -0.04(-0.24%)
May 31, 2000 17.33 17.33 16.97 17.17 8,612,306 -0.16(-0.93%)
May 30, 2000 17.55 17.69 17.07 17.33 11,589,999 -0.22(-1.25%)
May 26, 2000 17.13 17.69 17.13 17.55 19,240,616 +0.60(+3.55%)
May 25, 2000 16.95 17.03 16.73 16.95 12,026,395 +0.00(+0.00%)
May 24, 2000 16.15 17.07 16.15 16.95 16,772,986 +0.87(+5.38%)
May 23, 2000 16.15 16.15 15.99 16.09 11,213,902 -0.22(-1.36%)
May 22, 2000 16.11 16.31 15.91 16.31 15,114,741 +0.20(+1.26%)
May 19, 2000 15.91 16.19 15.78 16.11 15,636,303 +0.20(+1.25%)
May 18, 2000 15.52 16.05 15.50 15.91 12,602,352 +0.38(+2.47%)
May 17, 2000 15.75 15.83 15.44 15.52 13,137,590 -0.22(-1.41%)
May 16, 2000 16.33 16.33 15.65 15.75 25,621,208 -0.90(-5.43%)
May 15, 2000 16.81 16.97 16.41 16.65 12,535,525 -0.16(-0.96%)
May 12, 2000 17.05 17.05 16.57 16.81 11,668,948 -0.42(-2.45%)
May 11, 2000 17.05 17.31 17.05 17.23 24,757,738 +0.24(+1.42%)
May 10, 2000 16.25 17.05 16.25 16.99 32,734,722 +0.74(+4.57%)
May 09, 2000 16.07 16.49 16.07 16.25 34,795,792 +0.64(+4.12%)
May 08, 2000 15.32 15.60 15.32 15.60 9,356,419 +0.46(+3.06%)
May 05, 2000 15.44 15.44 15.04 15.14 9,340,256 -0.46(-2.97%)
May 04, 2000 15.60 15.83 15.22 15.60 10,636,080 +0.00(+0.00%)
May 03, 2000 14.88 15.70 14.84 15.60 22,390,504 +0.72(+4.86%)
May 02, 2000 14.88 15.30 14.78 14.88 14,320,586 +0.00(+0.00%)
May 01, 2000 15.12 15.12 14.88 14.88 12,062,762 -0.32(-2.12%)
Apr 28, 2000 15.52 15.57 15.04 15.20 11,770,587 -0.32(-2.07%)
Apr 27, 2000 15.81 15.81 15.26 15.52 14,025,925 -0.38(-2.41%)
Apr 26, 2000 16.13 16.13 15.73 15.91 14,834,688 -0.34(-2.10%)
Apr 25, 2000 15.97 16.25 15.50 16.25 13,549,121 +0.28(+1.75%)
Apr 24, 2000 15.91 16.23 15.76 15.97 14,589,448 +0.06(+0.38%)
Apr 20, 2000 15.83 15.91 15.44 15.91 12,882,093 +0.08(+0.51%)
Apr 19, 2000 15.65 15.99 15.42 15.83 15,666,453 +0.18(+1.15%)
Apr 18, 2000 15.60 15.81 14.92 15.65 20,206,034 +0.04(+0.27%)
Apr 17, 2000 15.12 15.65 14.88 15.60 16,653,940 +0.48(+3.19%)
Apr 14, 2000 15.20 15.30 14.82 15.12 14,752,942 -0.08(-0.53%)
Apr 13, 2000 15.60 15.65 15.16 15.20 13,831,660 -0.40(-2.58%)
Apr 12, 2000 15.34 16.07 15.34 15.60 24,228,716 +0.42(+2.78%)
Apr 11, 2000 14.70 15.36 14.70 15.18 18,813,544 +0.70(+4.87%)
Apr 10, 2000 14.86 15.18 14.44 14.48 20,055,286 -0.38(-2.58%)
Apr 07, 2000 14.72 14.94 14.40 14.86 19,242,792 +0.14(+0.96%)
Apr 06, 2000 15.32 15.42 14.40 14.72 32,144,466 -0.60(-3.95%)
Apr 05, 2000 16.39 16.39 15.24 15.32 31,495,778 -1.53(-9.07%)
Apr 04, 2000 15.86 16.85 15.50 16.85 42,576,648 +0.99(+6.23%)
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.