Skip to main content

Coca-Cola Company (NY: KO )

61.18 +0.15 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 18.63 18.72 18.20 18.66 13,387,182 +0.03(+0.16%)
Jan 30, 2001 18.42 18.75 18.42 18.63 8,559,466 +0.25(+1.38%)
Jan 29, 2001 18.53 18.56 18.19 18.38 7,961,752 -0.26(-1.42%)
Jan 26, 2001 18.86 19.04 18.50 18.64 9,950,714 -0.22(-1.18%)
Jan 25, 2001 18.68 18.98 18.60 18.86 11,641,284 +0.18(+0.98%)
Jan 24, 2001 18.30 18.68 18.06 18.68 14,289,503 +0.38(+2.07%)
Jan 23, 2001 17.92 18.40 17.84 18.30 11,985,677 +0.38(+2.14%)
Jan 22, 2001 17.96 18.04 17.76 17.92 10,696,691 -0.04(-0.21%)
Jan 19, 2001 18.38 18.38 17.79 17.96 15,271,707 -0.42(-2.31%)
Jan 18, 2001 18.64 18.88 18.32 18.38 10,913,957 -0.26(-1.40%)
Jan 17, 2001 18.36 18.88 18.36 18.64 11,902,066 +0.30(+1.65%)
Jan 16, 2001 18.22 18.44 18.08 18.34 11,136,196 +0.12(+0.65%)
Jan 12, 2001 18.46 18.48 18.10 18.22 11,218,875 -0.24(-1.31%)
Jan 11, 2001 18.94 18.94 18.38 18.46 10,745,179 -0.56(-2.96%)
Jan 10, 2001 19.06 19.06 18.62 19.02 12,378,559 -0.08(-0.42%)
Jan 09, 2001 18.86 19.28 18.54 19.10 13,249,487 +0.24(+1.28%)
Jan 08, 2001 18.60 19.20 18.60 18.86 14,817,593 +0.30(+1.63%)
Jan 05, 2001 18.52 18.90 18.50 18.56 12,371,410 +0.04(+0.23%)
Jan 04, 2001 18.94 18.94 18.26 18.52 22,964,596 -0.54(-2.85%)
Jan 03, 2001 19.56 20.01 19.00 19.06 19,387,636 -0.50(-2.57%)
Jan 02, 2001 19.61 19.93 19.38 19.56 16,488,271 -0.04(-0.21%)
Dec 29, 2000 19.64 19.67 19.36 19.61 7,733,607 -0.04(-0.20%)
Dec 28, 2000 19.48 19.93 19.48 19.64 8,580,602 +0.16(+0.83%)
Dec 27, 2000 19.30 19.75 19.30 19.48 11,993,448 +0.18(+0.93%)
Dec 26, 2000 18.94 19.30 18.86 19.30 8,820,558 +0.36(+1.90%)
Dec 22, 2000 18.98 18.98 18.50 18.94 11,633,514 -0.16(-0.84%)
Dec 21, 2000 18.10 19.18 18.06 19.10 18,551,208 +1.01(+5.56%)
Dec 20, 2000 18.26 18.66 17.88 18.10 20,742,206 -0.16(-0.88%)
Dec 19, 2000 17.66 18.64 17.60 18.26 18,172,004 +0.60(+3.41%)
Dec 18, 2000 17.25 17.88 17.25 17.66 16,018,616 +0.44(+2.58%)
Dec 15, 2000 18.24 18.24 17.21 17.21 42,801,372 -1.13(-6.14%)
Dec 14, 2000 18.48 18.48 17.94 18.34 15,621,694 -0.26(-1.40%)
Dec 13, 2000 18.66 18.76 18.42 18.60 11,524,415 -0.06(-0.33%)
Dec 12, 2000 18.76 18.88 18.54 18.66 12,452,845 -0.10(-0.53%)
Dec 11, 2000 19.36 19.36 18.72 18.76 18,009,442 -0.83(-4.22%)
Dec 08, 2000 19.94 19.94 19.51 19.59 12,901,053 -0.48(-2.40%)
Dec 07, 2000 19.59 20.29 19.48 20.07 12,283,446 +0.48(+2.46%)
Dec 06, 2000 19.77 19.89 19.43 19.59 12,062,762 -0.18(-0.91%)
Dec 05, 2000 20.19 20.21 19.53 19.77 14,407,616 -0.42(-2.09%)
Dec 04, 2000 20.01 20.39 19.91 20.19 13,332,788 +0.18(+0.90%)
Dec 01, 2000 20.07 20.07 19.73 20.01 12,746,574 -0.14(-0.70%)
Nov 30, 2000 19.99 20.15 19.77 20.15 19,932,510 +0.16(+0.80%)
Nov 29, 2000 19.45 20.11 19.22 19.99 15,073,090 +0.54(+2.80%)
Nov 28, 2000 19.26 19.54 19.26 19.45 9,057,095 +0.28(+1.48%)
Nov 27, 2000 18.98 19.32 18.68 19.16 10,080,327 +0.18(+0.95%)
Nov 24, 2000 19.14 19.14 18.86 18.98 6,073,186 -0.18(-0.94%)
Nov 22, 2000 18.74 19.40 18.74 19.16 20,834,520 +1.39(+7.80%)
Nov 21, 2000 18.20 18.50 17.78 17.78 21,764,816 -0.42(-2.32%)
Nov 20, 2000 18.94 18.94 18.00 18.20 30,026,514 -1.57(-7.94%)
Nov 17, 2000 19.93 20.21 19.67 19.77 18,807,328 -0.16(-0.81%)
Nov 16, 2000 19.73 20.05 19.64 19.93 11,829,333 +0.20(+1.03%)
Nov 15, 2000 19.48 19.79 19.38 19.73 11,672,056 +0.24(+1.24%)
Nov 14, 2000 19.64 19.73 19.18 19.48 11,539,956 -0.16(-0.82%)
Nov 13, 2000 19.83 19.83 19.43 19.64 12,719,843 -0.26(-1.33%)
Nov 10, 2000 20.05 20.29 19.91 19.91 16,046,901 -0.14(-0.69%)
Nov 09, 2000 19.36 20.17 19.26 20.05 18,437,136 +0.68(+3.52%)
Nov 08, 2000 19.32 19.51 19.00 19.36 7,852,653 +0.04(+0.22%)
Nov 07, 2000 19.46 19.59 19.24 19.32 6,597,235 -0.14(-0.73%)
Nov 06, 2000 19.08 19.63 18.92 19.46 8,653,957 +0.38(+2.01%)
Nov 03, 2000 19.46 19.46 19.02 19.08 9,438,476 -0.46(-2.37%)
Nov 02, 2000 19.59 19.77 19.32 19.54 14,162,998 -0.04(-0.21%)
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.