Skip to main content

Coca-Cola Company (NY: KO )

61.15 +0.12 (+0.19%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 14.64 14.69 14.43 14.48 20,431,692 -0.11(-0.77%)
Jun 28, 2001 14.23 14.61 14.23 14.59 24,267,570 +0.38(+2.65%)
Jun 27, 2001 14.14 14.27 14.08 14.21 19,665,512 +0.07(+0.52%)
Jun 26, 2001 14.02 14.25 13.84 14.14 31,776,452 +0.12(+0.83%)
Jun 25, 2001 13.92 14.22 13.92 14.02 22,830,942 +0.24(+1.73%)
Jun 22, 2001 14.02 14.06 13.70 13.79 14,315,302 -0.24(-1.70%)
Jun 21, 2001 14.13 14.31 14.01 14.02 16,005,562 -0.11(-0.77%)
Jun 20, 2001 14.08 14.23 13.98 14.13 12,901,986 +0.06(+0.41%)
Jun 19, 2001 14.08 14.18 14.01 14.08 8,455,962 -0.01(-0.05%)
Jun 18, 2001 14.24 14.30 13.99 14.08 9,875,494 -0.16(-1.11%)
Jun 15, 2001 14.48 14.54 14.19 14.24 21,368,826 -0.24(-1.69%)
Jun 14, 2001 14.70 14.70 14.43 14.48 10,912,403 -0.27(-1.81%)
Jun 13, 2001 14.77 14.77 14.61 14.75 8,665,146 -0.02(-0.13%)
Jun 12, 2001 14.78 14.84 14.64 14.77 7,614,251 -0.01(-0.04%)
Jun 11, 2001 14.80 14.84 14.64 14.78 5,402,429 -0.02(-0.15%)
Jun 08, 2001 14.84 14.87 14.69 14.80 6,876,977 -0.04(-0.26%)
Jun 07, 2001 15.04 15.18 14.75 14.84 10,545,320 -0.20(-1.35%)
Jun 06, 2001 15.28 15.28 14.92 15.04 11,027,097 -0.28(-1.83%)
Jun 05, 2001 15.30 15.34 14.95 15.32 10,632,350 +0.02(+0.11%)
Jun 04, 2001 15.31 15.31 15.09 15.30 6,969,913 -0.08(-0.50%)
Jun 01, 2001 15.25 15.41 15.12 15.38 10,836,251 +0.13(+0.86%)
May 31, 2001 15.29 15.29 15.11 15.25 11,226,024 -0.15(-1.00%)
May 30, 2001 15.55 15.65 15.37 15.40 8,113,123 -0.15(-0.95%)
May 29, 2001 15.50 15.70 15.49 15.55 7,042,957 +0.05(+0.35%)
May 25, 2001 15.79 15.80 15.41 15.50 6,227,355 -0.30(-1.87%)
May 24, 2001 15.67 15.88 15.60 15.79 10,403,273 +0.13(+0.80%)
May 23, 2001 15.38 15.67 15.22 15.67 13,250,109 +0.29(+1.88%)
May 22, 2001 15.49 15.49 15.30 15.38 9,213,750 -0.16(-1.01%)
May 21, 2001 15.47 15.56 15.22 15.54 12,427,669 +0.06(+0.39%)
May 18, 2001 15.48 15.54 15.35 15.47 10,453,005 -0.01(-0.06%)
May 17, 2001 15.52 15.67 15.33 15.48 14,880,379 -0.03(-0.21%)
May 16, 2001 14.77 15.57 14.65 15.52 17,653,238 +0.75(+5.08%)
May 15, 2001 14.80 14.83 14.55 14.77 10,779,992 -0.04(-0.24%)
May 14, 2001 14.59 14.83 14.59 14.80 11,788,926 +0.23(+1.59%)
May 11, 2001 14.67 14.77 14.35 14.57 14,976,113 -0.10(-0.70%)
May 10, 2001 14.72 14.88 14.64 14.67 11,371,800 -0.05(-0.33%)
May 09, 2001 14.98 14.98 14.61 14.72 15,600,247 -0.26(-1.74%)
May 08, 2001 15.02 15.02 14.80 14.98 10,685,501 -0.08(-0.53%)
May 07, 2001 15.07 15.09 14.93 15.06 10,901,524 -0.00(-0.02%)
May 04, 2001 15.04 15.11 14.74 15.07 13,705,776 +0.03(+0.17%)
May 03, 2001 15.30 15.30 14.93 15.04 13,352,370 -0.26(-1.72%)
May 02, 2001 15.32 15.41 15.17 15.30 11,919,472 -0.02(-0.13%)
May 01, 2001 14.86 15.51 14.84 15.32 13,144,739 +0.46(+3.12%)
Apr 30, 2001 15.04 15.04 14.75 14.86 11,926,310 -0.26(-1.72%)
Apr 27, 2001 15.09 15.28 14.80 15.12 10,819,466 +0.03(+0.21%)
Apr 26, 2001 15.44 15.44 15.09 15.09 13,354,235 -0.42(-2.70%)
Apr 25, 2001 15.25 15.57 15.25 15.51 10,094,625 +0.26(+1.71%)
Apr 24, 2001 15.27 15.59 15.18 15.25 13,500,322 -0.02(-0.13%)
Apr 23, 2001 15.13 15.41 15.13 15.27 10,351,987 +0.14(+0.96%)
Apr 20, 2001 15.20 15.20 14.89 15.12 14,246,921 -0.16(-1.05%)
Apr 19, 2001 15.04 15.37 14.81 15.28 16,841,056 +0.24(+1.60%)
Apr 18, 2001 14.71 15.15 14.71 15.04 22,950,298 +0.34(+2.30%)
Apr 17, 2001 14.61 14.70 14.42 14.70 13,700,803 +0.09(+0.64%)
Apr 16, 2001 14.34 14.64 14.20 14.61 12,878,985 +0.27(+1.89%)
Apr 12, 2001 14.20 14.45 13.72 14.34 16,208,219 +0.14(+1.00%)
Apr 11, 2001 14.04 14.40 13.63 14.20 21,366,650 +0.15(+1.10%)
Apr 10, 2001 14.12 14.25 13.90 14.04 18,488,422 -0.08(-0.57%)
Apr 09, 2001 14.48 14.67 14.12 14.12 12,792,887 -0.35(-2.44%)
Apr 06, 2001 14.57 14.59 14.11 14.48 12,289,663 -0.10(-0.66%)
Apr 05, 2001 14.56 14.99 14.36 14.57 14,363,479 +0.02(+0.11%)
Apr 04, 2001 14.37 14.82 14.21 14.56 13,674,072 +0.19(+1.32%)
Apr 03, 2001 14.70 14.70 14.21 14.37 14,523,865 -0.38(-2.60%)
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.