Skip to main content

Coca-Cola Company (NY: KO )

62.63 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 15.38 15.42 15.24 15.29 10,009,444 -0.09(-0.58%)
Oct 30, 2001 15.36 15.58 15.19 15.38 12,117,833 -0.14(-0.93%)
Oct 29, 2001 15.64 15.69 15.48 15.52 9,038,414 -0.17(-1.08%)
Oct 26, 2001 15.64 15.80 15.60 15.69 10,141,943 -0.10(-0.61%)
Oct 25, 2001 15.41 15.80 15.40 15.78 11,649,859 +0.21(+1.37%)
Oct 24, 2001 15.53 15.64 15.50 15.57 10,617,434 -0.03(-0.21%)
Oct 23, 2001 15.64 15.64 15.42 15.60 13,903,903 -0.04(-0.22%)
Oct 22, 2001 15.36 15.64 15.24 15.64 18,998,994 +0.12(+0.80%)
Oct 19, 2001 15.07 15.60 15.01 15.51 37,074,568 +0.79(+5.36%)
Oct 18, 2001 14.16 14.75 14.16 14.72 23,751,404 +0.59(+4.16%)
Oct 17, 2001 14.30 14.33 14.13 14.14 16,614,330 -0.08(-0.58%)
Oct 16, 2001 14.21 14.30 14.14 14.22 15,066,633 +0.01(+0.09%)
Oct 15, 2001 14.11 14.30 14.06 14.21 15,216,047 -0.10(-0.67%)
Oct 12, 2001 14.41 14.47 14.05 14.30 26,061,204 -0.40(-2.71%)
Oct 11, 2001 14.69 14.85 14.56 14.70 14,981,120 -0.03(-0.22%)
Oct 10, 2001 14.73 14.80 14.59 14.73 13,002,097 -0.01(-0.07%)
Oct 09, 2001 14.61 14.76 14.52 14.74 9,302,785 +0.01(+0.07%)
Oct 08, 2001 14.52 14.84 14.48 14.73 10,836,386 +0.21(+1.43%)
Oct 05, 2001 14.37 14.65 14.14 14.53 16,452,388 +0.11(+0.75%)
Oct 04, 2001 14.37 14.46 14.31 14.42 19,228,594 -0.20(-1.40%)
Oct 03, 2001 14.67 14.69 14.48 14.62 17,393,660 -0.12(-0.80%)
Oct 02, 2001 14.77 14.84 14.53 14.74 14,744,314 +0.03(+0.17%)
Oct 01, 2001 14.85 14.92 14.64 14.71 19,410,272 -0.24(-1.62%)
Sep 28, 2001 15.02 15.08 14.91 14.96 18,095,622 -0.03(-0.21%)
Sep 27, 2001 15.00 15.03 14.85 14.99 17,360,770 +0.02(+0.13%)
Sep 26, 2001 15.29 15.32 14.93 14.97 18,157,956 -0.35(-2.31%)
Sep 25, 2001 15.28 15.73 15.26 15.32 27,857,922 -0.01(-0.06%)
Sep 24, 2001 14.94 15.55 14.94 15.33 21,313,178 +0.39(+2.63%)
Sep 21, 2001 14.69 15.27 14.45 14.94 36,106,984 -0.49(-3.21%)
Sep 20, 2001 15.58 15.77 15.42 15.44 25,996,364 -0.37(-2.32%)
Sep 19, 2001 15.87 15.94 15.43 15.80 22,578,024 +0.01(+0.06%)
Sep 18, 2001 16.06 16.06 15.63 15.79 17,403,370 -0.23(-1.45%)
Sep 17, 2001 15.80 16.03 15.55 16.03 31,725,442 +0.08(+0.50%)
Sep 10, 2001 15.88 16.02 15.80 15.95 21,507,698 +0.07(+0.44%)
Sep 07, 2001 15.73 15.96 15.69 15.88 19,002,438 +0.07(+0.44%)
Sep 06, 2001 16.08 16.08 15.78 15.81 16,266,639 -0.30(-1.86%)
Sep 05, 2001 15.58 16.19 15.58 16.11 21,610,752 +0.30(+1.92%)
Sep 04, 2001 15.62 16.09 15.47 15.80 22,224,694 +0.26(+1.71%)
Aug 31, 2001 15.43 15.67 15.42 15.54 12,013,839 -0.04(-0.25%)
Aug 30, 2001 15.36 15.88 15.34 15.58 20,561,726 +0.35(+2.28%)
Aug 29, 2001 15.31 15.36 15.10 15.23 8,570,440 -0.05(-0.35%)
Aug 28, 2001 15.49 15.49 15.20 15.28 9,913,594 -0.20(-1.32%)
Aug 27, 2001 15.64 15.72 15.45 15.49 12,561,375 -0.22(-1.42%)
Aug 24, 2001 15.77 15.91 15.58 15.71 13,039,059 -0.08(-0.49%)
Aug 23, 2001 15.48 15.83 15.39 15.79 14,580,491 +0.38(+2.49%)
Aug 22, 2001 15.42 15.44 15.26 15.40 12,397,239 -0.02(-0.12%)
Aug 21, 2001 15.48 15.57 15.34 15.42 12,787,218 -0.07(-0.47%)
Aug 20, 2001 15.29 15.50 15.23 15.50 12,572,338 +0.32(+2.10%)
Aug 17, 2001 15.23 15.29 15.01 15.18 9,997,854 -0.05(-0.36%)
Aug 16, 2001 15.19 15.25 14.98 15.23 15,037,815 +0.04(+0.27%)
Aug 15, 2001 14.75 15.23 14.73 15.19 24,840,210 +0.49(+3.34%)
Aug 14, 2001 14.65 14.72 14.59 14.70 10,537,559 +0.08(+0.52%)
Aug 13, 2001 14.53 14.67 14.48 14.62 8,103,718 +0.04(+0.28%)
Aug 10, 2001 14.46 14.68 14.19 14.58 12,206,479 +0.02(+0.13%)
Aug 09, 2001 14.47 14.59 14.37 14.56 15,333,510 +0.04(+0.24%)
Aug 08, 2001 14.30 14.63 14.23 14.53 20,675,430 +0.20(+1.38%)
Aug 07, 2001 14.27 14.33 14.18 14.33 13,450,337 +0.09(+0.61%)
Aug 06, 2001 14.30 14.36 14.14 14.24 11,897,315 -0.03(-0.20%)
Aug 03, 2001 14.11 14.30 14.08 14.27 18,309,874 +0.25(+1.80%)
Aug 02, 2001 14.16 14.19 13.89 14.02 16,568,285 -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.