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 (%)
Jun 30, 2000 18.77 18.77 17.96 18.34 29,952,216 -0.52(-2.74%)
Jun 29, 2000 19.17 19.22 18.76 18.85 19,960,940 -0.32(-1.65%)
Jun 28, 2000 18.64 19.44 18.64 19.17 29,747,986 +0.69(+3.75%)
Jun 27, 2000 18.80 18.80 18.36 18.48 16,343,068 -0.36(-1.90%)
Jun 26, 2000 18.48 18.92 18.36 18.84 15,506,103 +0.36(+1.94%)
Jun 23, 2000 17.92 18.62 17.76 18.48 24,039,894 +0.56(+3.12%)
Jun 22, 2000 17.08 18.04 16.92 17.92 18,272,912 +0.84(+4.92%)
Jun 21, 2000 16.92 17.34 16.92 17.08 13,752,610 +0.18(+1.06%)
Jun 20, 2000 17.12 17.12 16.82 16.90 10,888,383 -0.48(-2.76%)
Jun 19, 2000 17.52 17.52 17.24 17.38 10,956,042 -0.34(-1.91%)
Jun 16, 2000 17.84 17.94 17.60 17.72 22,453,042 -0.12(-0.68%)
Jun 15, 2000 17.18 17.92 17.18 17.84 32,387,624 +0.92(+5.43%)
Jun 14, 2000 17.04 17.28 16.72 16.92 15,926,465 -0.12(-0.71%)
Jun 13, 2000 16.86 17.24 16.86 17.04 8,816,956 +0.24(+1.43%)
Jun 12, 2000 16.70 17.06 16.68 16.80 6,458,918 +0.10(+0.61%)
Jun 09, 2000 16.86 17.04 16.64 16.70 7,782,965 -0.16(-0.95%)
Jun 08, 2000 16.92 16.92 16.56 16.86 12,199,901 -0.06(-0.36%)
Jun 07, 2000 16.56 17.00 16.56 16.92 10,756,824 +0.38(+2.30%)
Jun 06, 2000 16.58 16.58 16.30 16.54 10,359,328 -0.06(-0.37%)
Jun 05, 2000 16.78 16.88 16.52 16.60 7,591,578 -0.18(-1.07%)
Jun 02, 2000 17.00 17.00 16.64 16.78 9,910,148 -0.22(-1.30%)
Jun 01, 2000 17.04 17.44 16.94 17.00 9,399,574 -0.04(-0.24%)
May 31, 2000 17.20 17.20 16.84 17.04 8,679,132 -0.16(-0.93%)
May 30, 2000 17.42 17.56 16.94 17.20 11,679,930 -0.22(-1.25%)
May 26, 2000 17.00 17.56 17.00 17.42 19,389,912 +0.60(+3.55%)
May 25, 2000 16.82 16.90 16.60 16.82 12,119,712 +0.00(+0.00%)
May 24, 2000 16.02 16.94 16.02 16.82 16,903,134 +0.86(+5.38%)
May 23, 2000 16.02 16.02 15.86 15.96 11,300,915 -0.22(-1.36%)
May 22, 2000 15.98 16.18 15.78 16.18 15,232,022 +0.20(+1.26%)
May 19, 2000 15.78 16.06 15.66 15.98 15,757,631 +0.20(+1.25%)
May 18, 2000 15.40 15.92 15.38 15.78 12,700,138 +0.38(+2.47%)
May 17, 2000 15.62 15.70 15.32 15.40 13,239,530 -0.22(-1.41%)
May 16, 2000 16.20 16.20 15.53 15.62 25,820,012 -0.90(-5.43%)
May 15, 2000 16.68 16.84 16.28 16.52 12,632,792 -0.16(-0.96%)
May 12, 2000 16.92 16.92 16.44 16.68 11,759,492 -0.42(-2.45%)
May 11, 2000 16.92 17.18 16.92 17.10 24,949,844 +0.24(+1.42%)
May 10, 2000 16.12 16.92 16.12 16.86 32,988,722 +0.74(+4.57%)
May 09, 2000 15.94 16.36 15.94 16.12 35,065,788 +0.64(+4.12%)
May 08, 2000 15.21 15.48 15.21 15.48 9,429,019 +0.46(+3.06%)
May 05, 2000 15.32 15.32 14.92 15.02 9,412,730 -0.46(-2.97%)
May 04, 2000 15.48 15.70 15.10 15.48 10,718,610 +0.00(+0.00%)
May 03, 2000 14.77 15.58 14.73 15.48 22,564,240 +0.72(+4.87%)
May 02, 2000 14.77 15.18 14.67 14.77 14,431,705 +0.00(+0.00%)
May 01, 2000 15.00 15.00 14.77 14.77 12,156,361 -0.32(-2.12%)
Apr 28, 2000 15.40 15.45 14.92 15.08 11,861,920 -0.32(-2.07%)
Apr 27, 2000 15.68 15.68 15.15 15.40 14,134,757 -0.38(-2.41%)
Apr 26, 2000 16.00 16.00 15.60 15.78 14,949,796 -0.34(-2.10%)
Apr 25, 2000 15.84 16.12 15.38 16.12 13,654,254 +0.28(+1.75%)
Apr 24, 2000 15.78 16.10 15.64 15.84 14,702,653 +0.06(+0.38%)
Apr 20, 2000 15.70 15.78 15.32 15.78 12,982,050 +0.08(+0.51%)
Apr 19, 2000 15.53 15.86 15.30 15.70 15,788,015 +0.18(+1.15%)
Apr 18, 2000 15.48 15.68 14.81 15.53 20,362,820 +0.04(+0.27%)
Apr 17, 2000 15.00 15.53 14.77 15.48 16,783,164 +0.48(+3.19%)
Apr 14, 2000 15.08 15.18 14.70 15.00 14,867,415 -0.08(-0.53%)
Apr 13, 2000 15.48 15.53 15.05 15.08 13,938,985 -0.40(-2.58%)
Apr 12, 2000 15.22 15.94 15.22 15.48 24,416,716 +0.42(+2.78%)
Apr 11, 2000 14.59 15.24 14.59 15.07 18,959,526 +0.70(+4.87%)
Apr 10, 2000 14.75 15.07 14.33 14.37 20,210,902 -0.38(-2.58%)
Apr 07, 2000 14.61 14.83 14.29 14.75 19,392,104 +0.14(+0.96%)
Apr 06, 2000 15.21 15.30 14.29 14.61 32,393,888 -0.60(-3.95%)
Apr 05, 2000 16.26 16.26 15.13 15.21 31,740,166 -1.52(-9.07%)
Apr 04, 2000 15.74 16.72 15.38 16.72 42,907,016 +0.98(+6.23%)
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.