Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.13 16.23 16.10 16.21 10,919,486 +0.07(+0.46%)
Dec 30, 2003 15.97 16.23 15.96 16.13 11,144,934 +0.11(+0.72%)
Dec 29, 2003 15.93 16.02 15.89 16.02 11,118,005 +0.06(+0.40%)
Dec 26, 2003 15.95 15.99 15.93 15.96 3,361,985 +0.02(+0.12%)
Dec 24, 2003 15.97 16.01 15.91 15.94 5,231,321 -0.09(-0.54%)
Dec 23, 2003 16.02 16.08 15.94 16.02 11,538,840 +0.00(+0.02%)
Dec 22, 2003 15.98 16.02 15.89 16.02 14,908,341 +0.02(+0.12%)
Dec 19, 2003 15.98 16.03 15.89 16.00 22,114,206 +0.05(+0.32%)
Dec 18, 2003 15.96 16.03 15.78 15.95 23,401,448 -0.07(-0.46%)
Dec 17, 2003 16.14 16.20 15.94 16.02 17,477,190 -0.16(-1.01%)
Dec 16, 2003 15.96 16.26 15.90 16.19 26,917,176 +0.28(+1.79%)
Dec 15, 2003 15.91 15.92 15.82 15.90 25,570,754 +0.13(+0.85%)
Dec 12, 2003 15.49 15.82 15.41 15.77 21,745,976 +0.31(+2.02%)
Dec 11, 2003 15.37 15.53 15.29 15.45 16,440,444 +0.06(+0.42%)
Dec 10, 2003 15.22 15.46 15.22 15.39 16,280,126 +0.14(+0.90%)
Dec 09, 2003 15.16 15.33 15.16 15.25 16,239,420 +0.00(+0.02%)
Dec 08, 2003 14.93 15.31 14.89 15.25 22,695,360 +0.27(+1.83%)
Dec 05, 2003 14.96 15.01 14.85 14.97 14,004,359 -0.09(-0.57%)
Dec 04, 2003 15.09 15.13 14.98 15.06 13,915,433 -0.08(-0.51%)
Dec 03, 2003 15.01 15.23 15.01 15.14 17,186,300 +0.12(+0.83%)
Dec 02, 2003 14.98 15.03 14.86 15.01 14,929,633 -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.