Skip to main content

Coca-Cola Company (NY: KO )

62.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 16.11 16.17 16.04 16.12 13,866,941 -0.02(-0.12%)
Jun 29, 2004 16.09 16.23 16.09 16.13 10,561,365 +0.05(+0.30%)
Jun 28, 2004 16.07 16.21 16.05 16.09 12,109,062 +0.09(+0.58%)
Jun 25, 2004 16.32 16.39 15.99 15.99 16,571,417 -0.30(-1.84%)
Jun 24, 2004 16.33 16.41 16.27 16.29 9,719,075 -0.08(-0.51%)
Jun 23, 2004 16.30 16.40 16.19 16.38 9,544,289 +0.09(+0.55%)
Jun 22, 2004 16.28 16.37 16.22 16.29 11,268,651 -0.05(-0.29%)
Jun 21, 2004 16.38 16.50 16.33 16.34 8,640,291 -0.07(-0.43%)
Jun 18, 2004 16.23 16.43 16.18 16.41 15,829,988 +0.10(+0.59%)
Jun 17, 2004 16.34 16.35 16.27 16.31 9,564,336 -0.03(-0.20%)
Jun 16, 2004 16.31 16.36 16.20 16.34 12,411,022 -0.01(-0.08%)
Jun 15, 2004 16.55 16.55 16.27 16.36 14,543,843 -0.05(-0.29%)
Jun 14, 2004 16.36 16.44 16.28 16.40 11,516,734 -0.08(-0.48%)
Jun 10, 2004 16.60 16.60 16.36 16.48 14,700,147 -0.04(-0.25%)
Jun 09, 2004 16.57 16.60 16.42 16.52 21,665,568 -0.27(-1.62%)
Jun 08, 2004 16.73 16.81 16.69 16.80 12,861,454 -0.03(-0.19%)
Jun 07, 2004 16.69 16.84 16.64 16.83 11,555,262 +0.14(+0.84%)
Jun 04, 2004 16.61 16.76 16.54 16.69 11,423,076 +0.16(+0.97%)
Jun 03, 2004 16.59 16.66 16.51 16.53 13,135,222 -0.05(-0.33%)
Jun 02, 2004 16.47 16.60 16.44 16.58 18,497,502 +0.28(+1.70%)
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.