Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Dec 29, 2000 19.49 19.52 19.22 19.45 7,793,615 -0.04(-0.20%)
Dec 28, 2000 19.33 19.77 19.33 19.49 8,647,182 +0.16(+0.83%)
Dec 27, 2000 19.15 19.60 19.15 19.33 12,086,510 +0.18(+0.93%)
Dec 26, 2000 18.80 19.15 18.72 19.15 8,889,000 +0.36(+1.90%)
Dec 22, 2000 18.84 18.84 18.36 18.80 11,723,783 -0.16(-0.84%)
Dec 21, 2000 17.96 19.04 17.92 18.96 18,695,154 +1.00(+5.56%)
Dec 20, 2000 18.12 18.52 17.74 17.96 20,903,152 -0.16(-0.88%)
Dec 19, 2000 17.52 18.50 17.46 18.12 18,313,008 +0.60(+3.41%)
Dec 18, 2000 17.12 17.74 17.12 17.52 16,142,911 +0.44(+2.58%)
Dec 15, 2000 18.10 18.10 17.08 17.08 43,133,484 -1.12(-6.14%)
Dec 14, 2000 18.34 18.34 17.80 18.20 15,742,909 -0.26(-1.40%)
Dec 13, 2000 18.52 18.62 18.28 18.46 11,613,837 -0.06(-0.33%)
Dec 12, 2000 18.62 18.74 18.40 18.52 12,549,472 -0.10(-0.53%)
Dec 11, 2000 19.22 19.22 18.58 18.62 18,149,184 -0.82(-4.22%)
Dec 08, 2000 19.79 19.79 19.36 19.44 13,001,158 -0.48(-2.40%)
Dec 07, 2000 19.44 20.13 19.33 19.91 12,378,758 +0.48(+2.46%)
Dec 06, 2000 19.61 19.73 19.28 19.44 12,156,361 -0.18(-0.91%)
Dec 05, 2000 20.03 20.05 19.38 19.61 14,519,411 -0.42(-2.09%)
Dec 04, 2000 19.85 20.23 19.76 20.03 13,436,242 +0.18(+0.90%)
Dec 01, 2000 19.91 19.91 19.57 19.85 12,845,479 -0.14(-0.70%)
Nov 30, 2000 19.83 19.99 19.61 19.99 20,087,174 +0.16(+0.80%)
Nov 29, 2000 19.30 19.95 19.08 19.83 15,190,048 +0.54(+2.80%)
Nov 28, 2000 19.12 19.39 19.12 19.30 9,127,373 +0.28(+1.48%)
Nov 27, 2000 18.84 19.17 18.54 19.01 10,158,544 +0.18(+0.95%)
Nov 24, 2000 19.00 19.00 18.72 18.84 6,120,310 -0.18(-0.94%)
Nov 22, 2000 18.60 19.25 18.60 19.01 20,996,184 +1.38(+7.80%)
Nov 21, 2000 18.06 18.36 17.64 17.64 21,933,698 -0.42(-2.32%)
Nov 20, 2000 18.80 18.80 17.86 18.06 30,259,500 -1.56(-7.94%)
Nov 17, 2000 19.77 20.05 19.52 19.61 18,953,260 -0.16(-0.81%)
Nov 16, 2000 19.57 19.89 19.49 19.77 11,921,121 +0.20(+1.03%)
Nov 15, 2000 19.33 19.63 19.23 19.57 11,762,624 +0.24(+1.24%)
Nov 14, 2000 19.49 19.57 19.04 19.33 11,629,499 -0.16(-0.82%)
Nov 13, 2000 19.68 19.68 19.28 19.49 12,818,541 -0.26(-1.33%)
Nov 10, 2000 19.89 20.13 19.76 19.76 16,171,415 -0.14(-0.69%)
Nov 09, 2000 19.22 20.01 19.12 19.89 18,580,198 +0.68(+3.52%)
Nov 08, 2000 19.17 19.36 18.85 19.22 7,913,584 +0.04(+0.22%)
Nov 07, 2000 19.31 19.44 19.09 19.17 6,648,426 -0.14(-0.73%)
Nov 06, 2000 18.93 19.47 18.77 19.31 8,721,106 +0.38(+2.01%)
Nov 03, 2000 19.31 19.31 18.88 18.93 9,511,713 -0.46(-2.37%)
Nov 02, 2000 19.44 19.61 19.17 19.39 14,272,894 -0.04(-0.21%)
Nov 01, 2000 19.28 19.61 19.25 19.44 12,989,881 +0.16(+0.83%)
Oct 31, 2000 19.12 19.45 18.74 19.28 15,404,301 +0.16(+0.83%)
Oct 30, 2000 18.82 19.31 18.80 19.12 16,492,795 +0.30(+1.59%)
Oct 27, 2000 18.74 18.93 18.40 18.82 11,845,631 +0.08(+0.43%)
Oct 26, 2000 18.50 18.93 18.02 18.74 14,655,042 +0.24(+1.29%)
Oct 25, 2000 17.92 18.66 17.76 18.50 14,653,162 +0.58(+3.22%)
Oct 24, 2000 17.66 17.94 17.38 17.92 9,934,581 +0.26(+1.48%)
Oct 23, 2000 17.50 17.86 17.20 17.66 11,100,757 +0.16(+0.91%)
Oct 20, 2000 17.80 17.80 17.16 17.50 22,966,122 -0.74(-4.06%)
Oct 19, 2000 18.34 18.34 17.92 18.24 9,095,736 -0.34(-1.82%)
Oct 18, 2000 18.50 18.80 18.14 18.58 11,512,035 +0.08(+0.43%)
Oct 17, 2000 18.72 18.82 18.20 18.50 9,515,158 -0.22(-1.18%)
Oct 16, 2000 18.26 18.92 18.20 18.72 11,061,603 +0.46(+2.52%)
Oct 13, 2000 18.28 18.42 18.00 18.26 11,463,484 -0.02(-0.11%)
Oct 12, 2000 18.70 18.76 18.00 18.28 13,406,484 -0.42(-2.24%)
Oct 11, 2000 18.58 19.01 18.44 18.70 12,382,517 +0.12(+0.64%)
Oct 10, 2000 18.46 18.93 18.22 18.58 9,837,165 +0.12(+0.66%)
Oct 09, 2000 18.66 18.77 18.46 18.46 6,390,633 -0.20(-1.08%)
Oct 06, 2000 18.88 18.90 18.44 18.66 15,077,910 -0.22(-1.17%)
Oct 05, 2000 18.30 18.96 18.30 18.88 16,610,258 +0.60(+3.28%)
Oct 04, 2000 17.98 18.28 17.88 18.28 12,982,990 +0.30(+1.67%)
Oct 03, 2000 18.20 18.32 17.92 17.98 11,560,274 -0.22(-1.21%)
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.