Skip to main content

Coca-Cola Company (NY: KO )

62.77 +0.59 (+0.95%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.13 16.22 16.09 16.20 10,923,466 +0.07(+0.46%)
Dec 30, 2003 15.96 16.23 15.95 16.13 11,148,995 +0.11(+0.72%)
Dec 29, 2003 15.93 16.01 15.89 16.01 11,122,057 +0.06(+0.40%)
Dec 26, 2003 15.95 15.99 15.92 15.95 3,363,210 +0.02(+0.12%)
Dec 24, 2003 15.97 16.00 15.91 15.93 5,233,227 -0.09(-0.54%)
Dec 23, 2003 16.01 16.07 15.93 16.02 11,543,046 +0.00(+0.02%)
Dec 22, 2003 15.98 16.02 15.88 16.01 14,913,774 +0.02(+0.12%)
Dec 19, 2003 15.97 16.03 15.89 15.99 22,122,266 +0.05(+0.32%)
Dec 18, 2003 15.95 16.02 15.77 15.94 23,409,978 -0.07(-0.46%)
Dec 17, 2003 16.14 16.20 15.94 16.02 17,483,560 -0.16(-1.01%)
Dec 16, 2003 15.95 16.25 15.90 16.18 26,926,986 +0.28(+1.79%)
Dec 15, 2003 15.90 15.92 15.82 15.90 25,580,074 +0.13(+0.85%)
Dec 12, 2003 15.48 15.81 15.40 15.76 21,753,900 +0.31(+2.03%)
Dec 11, 2003 15.37 15.52 15.29 15.45 16,446,436 +0.06(+0.41%)
Dec 10, 2003 15.22 15.45 15.22 15.38 16,286,059 +0.14(+0.90%)
Dec 09, 2003 15.15 15.32 15.15 15.25 16,245,339 +0.00(+0.02%)
Dec 08, 2003 14.92 15.30 14.88 15.24 22,703,630 +0.27(+1.83%)
Dec 05, 2003 14.96 15.00 14.85 14.97 14,009,463 -0.09(-0.57%)
Dec 04, 2003 15.08 15.13 14.98 15.06 13,920,504 -0.08(-0.51%)
Dec 03, 2003 15.00 15.22 15.00 15.13 17,192,564 +0.12(+0.83%)
Dec 02, 2003 14.98 15.03 14.86 15.01 14,935,074 -0.00(-0.02%)
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.