Indicators

Coca-Cola Company (NY: KO )

62.85 +0.23 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	18.32	18.90	18.20	18.48	16,695,591	+0.16(+0.88%)
Jan 28, 2000	19.14	19.16	18.32	18.32	16,914,722	-0.82(-4.30%)
Jan 27, 2000	20.17	20.17	18.80	19.14	27,285,358	-1.15(-5.65%)
Jan 26, 2000	21.07	21.07	20.19	20.29	36,873,028	-0.90(-4.27%)
Jan 25, 2000	20.87	21.25	20.23	21.19	15,120,025	+0.32(+1.54%)
Jan 24, 2000	21.48	21.48	20.45	20.87	17,576,154	-0.64(-2.99%)
Jan 21, 2000	21.19	21.51	21.15	21.51	17,699,862	+0.32(+1.52%)
Jan 20, 2000	20.99	21.21	20.95	21.19	17,951,630	+0.20(+0.95%)
Jan 19, 2000	20.91	20.99	20.61	20.99	19,925,360	+0.08(+0.38%)
Jan 18, 2000	19.64	20.91	19.64	20.91	28,528,654	+1.27(+6.45%)
Jan 14, 2000	19.53	19.93	19.53	19.64	11,687,908	+0.16(+0.83%)
Jan 13, 2000	19.77	19.77	19.45	19.48	9,494,735	-0.30(-1.53%)
Jan 12, 2000	19.56	19.89	19.45	19.79	13,047,451	+0.22(+1.13%)
Jan 11, 2000	19.35	19.71	19.35	19.56	14,621,463	+0.64(+3.40%)
Jan 10, 2000	19.54	19.61	18.90	18.92	13,561,243	-0.62(-3.19%)
Jan 07, 2000	18.62	19.54	18.62	19.54	17,844,084	+1.21(+6.58%)
Jan 06, 2000	18.32	18.56	18.20	18.34	11,087,707	+0.02(+0.11%)
Jan 05, 2000	18.16	18.48	18.04	18.32	14,713,156	+0.16(+0.89%)
Jan 04, 2000	18.14	18.28	17.90	18.16	11,364,651	+0.02(+0.11%)

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.