Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 15.38 15.43 15.25 15.29 10,005,798 -0.09(-0.58%)
Oct 30, 2001 15.36 15.59 15.19 15.38 12,113,418 -0.14(-0.93%)
Oct 29, 2001 15.65 15.70 15.49 15.52 9,035,121 -0.17(-1.08%)
Oct 26, 2001 15.65 15.81 15.61 15.69 10,138,248 -0.10(-0.61%)
Oct 25, 2001 15.41 15.81 15.41 15.79 11,645,615 +0.21(+1.37%)
Oct 24, 2001 15.54 15.65 15.50 15.58 10,613,566 -0.03(-0.21%)
Oct 23, 2001 15.64 15.64 15.43 15.61 13,898,837 -0.04(-0.22%)
Oct 22, 2001 15.36 15.65 15.25 15.64 18,992,072 +0.12(+0.80%)
Oct 19, 2001 15.07 15.61 15.01 15.52 37,061,060 +0.79(+5.36%)
Oct 18, 2001 14.16 14.75 14.16 14.73 23,742,750 +0.59(+4.16%)
Oct 17, 2001 14.30 14.34 14.13 14.14 16,608,278 -0.08(-0.58%)
Oct 16, 2001 14.21 14.31 14.15 14.22 15,061,144 +0.01(+0.09%)
Oct 15, 2001 14.12 14.31 14.07 14.21 15,210,503 -0.10(-0.67%)
Oct 12, 2001 14.42 14.48 14.06 14.31 26,051,708 -0.40(-2.72%)
Oct 11, 2001 14.69 14.85 14.56 14.71 14,975,662 -0.03(-0.22%)
Oct 10, 2001 14.74 14.80 14.60 14.74 12,997,360 -0.01(-0.07%)
Oct 09, 2001 14.61 14.77 14.52 14.75 9,299,395 +0.01(+0.07%)
Oct 08, 2001 14.52 14.85 14.49 14.74 10,832,438 +0.21(+1.43%)
Oct 05, 2001 14.37 14.66 14.14 14.53 16,446,394 +0.11(+0.75%)
Oct 04, 2001 14.37 14.46 14.31 14.42 19,221,590 -0.20(-1.40%)
Oct 03, 2001 14.67 14.69 14.49 14.63 17,387,324 -0.12(-0.80%)
Oct 02, 2001 14.77 14.84 14.53 14.75 14,738,942 +0.03(+0.17%)
Oct 01, 2001 14.85 14.92 14.64 14.72 19,403,200 -0.24(-1.62%)
Sep 28, 2001 15.03 15.09 14.92 14.96 18,089,030 -0.03(-0.21%)
Sep 27, 2001 15.00 15.03 14.85 14.99 17,354,446 +0.02(+0.13%)
Sep 26, 2001 15.30 15.33 14.93 14.97 18,151,340 -0.35(-2.31%)
Sep 25, 2001 15.28 15.73 15.27 15.33 27,847,774 -0.01(-0.06%)
Sep 24, 2001 14.95 15.55 14.95 15.34 21,305,414 +0.39(+2.63%)
Sep 21, 2001 14.69 15.28 14.45 14.95 36,093,828 -0.49(-3.21%)
Sep 20, 2001 15.59 15.78 15.43 15.44 25,986,892 -0.37(-2.32%)
Sep 19, 2001 15.88 15.95 15.43 15.81 22,569,798 +0.01(+0.06%)
Sep 18, 2001 16.06 16.07 15.63 15.80 17,397,030 -0.23(-1.45%)
Sep 17, 2001 15.81 16.03 15.56 16.03 31,713,886 +0.08(+0.50%)
Sep 10, 2001 15.89 16.03 15.81 15.95 21,499,862 +0.07(+0.44%)
Sep 07, 2001 15.73 15.96 15.70 15.88 18,995,516 +0.07(+0.44%)
Sep 06, 2001 16.08 16.08 15.79 15.81 16,260,713 -0.30(-1.86%)
Sep 05, 2001 15.59 16.19 15.59 16.11 21,602,878 +0.30(+1.92%)
Sep 04, 2001 15.62 16.09 15.48 15.81 22,216,596 +0.27(+1.71%)
Aug 31, 2001 15.43 15.67 15.43 15.54 12,009,462 -0.04(-0.25%)
Aug 30, 2001 15.36 15.89 15.35 15.58 20,554,234 +0.35(+2.29%)
Aug 29, 2001 15.31 15.36 15.11 15.23 8,567,317 -0.05(-0.36%)
Aug 28, 2001 15.49 15.49 15.20 15.29 9,909,982 -0.20(-1.32%)
Aug 27, 2001 15.65 15.72 15.46 15.49 12,556,798 -0.22(-1.42%)
Aug 24, 2001 15.78 15.92 15.59 15.72 13,034,309 -0.08(-0.49%)
Aug 23, 2001 15.48 15.84 15.40 15.79 14,575,180 +0.38(+2.49%)
Aug 22, 2001 15.43 15.44 15.27 15.41 12,392,723 -0.02(-0.12%)
Aug 21, 2001 15.49 15.58 15.35 15.43 12,782,559 -0.07(-0.47%)
Aug 20, 2001 15.30 15.50 15.24 15.50 12,567,758 +0.32(+2.10%)
Aug 17, 2001 15.24 15.29 15.01 15.18 9,994,212 -0.05(-0.36%)
Aug 16, 2001 15.20 15.25 14.98 15.24 15,032,337 +0.04(+0.27%)
Aug 15, 2001 14.75 15.23 14.74 15.20 24,831,162 +0.49(+3.34%)
Aug 14, 2001 14.66 14.72 14.60 14.70 10,533,720 +0.08(+0.52%)
Aug 13, 2001 14.53 14.67 14.48 14.63 8,100,766 +0.04(+0.28%)
Aug 10, 2001 14.46 14.68 14.20 14.59 12,202,032 +0.02(+0.13%)
Aug 09, 2001 14.47 14.60 14.37 14.57 15,327,924 +0.04(+0.24%)
Aug 08, 2001 14.31 14.64 14.23 14.53 20,667,898 +0.20(+1.38%)
Aug 07, 2001 14.27 14.33 14.18 14.33 13,445,437 +0.09(+0.61%)
Aug 06, 2001 14.30 14.37 14.15 14.25 11,892,981 -0.03(-0.20%)
Aug 03, 2001 14.12 14.30 14.08 14.28 18,303,204 +0.25(+1.80%)
Aug 02, 2001 14.16 14.19 13.89 14.02 16,562,249 -0.05(-0.39%)
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.