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 (%)
Apr 30, 2003 13.07 13.15 12.92 13.00 19,745,036 -0.14(-1.05%)
Apr 29, 2003 12.98 13.20 12.98 13.14 16,264,767 +0.16(+1.24%)
Apr 28, 2003 12.82 13.05 12.79 12.98 17,147,496 +0.29(+2.31%)
Apr 25, 2003 12.89 12.92 12.63 12.69 15,940,075 -0.16(-1.23%)
Apr 24, 2003 12.86 12.91 12.63 12.84 18,236,536 -0.03(-0.22%)
Apr 23, 2003 12.96 13.03 12.78 12.87 18,737,402 -0.13(-1.01%)
Apr 22, 2003 12.84 13.02 12.77 13.01 20,904,920 +0.10(+0.75%)
Apr 21, 2003 13.05 13.13 12.85 12.91 10,951,927 -0.09(-0.72%)
Apr 17, 2003 12.85 13.08 12.55 13.00 36,207,416 +0.16(+1.25%)
Apr 16, 2003 13.08 13.42 12.72 12.84 47,375,596 -0.85(-6.18%)
Apr 15, 2003 13.68 13.79 13.51 13.69 12,143,502 +0.04(+0.28%)
Apr 14, 2003 13.33 13.68 13.33 13.65 10,328,641 +0.32(+2.37%)
Apr 11, 2003 13.44 13.50 13.29 13.33 10,835,410 -0.00(-0.02%)
Apr 10, 2003 13.47 13.48 13.29 13.34 10,339,516 -0.07(-0.55%)
Apr 09, 2003 13.51 13.73 13.33 13.41 13,980,734 -0.06(-0.43%)
Apr 08, 2003 13.50 13.53 13.39 13.47 10,759,286 +0.05(+0.36%)
Apr 07, 2003 13.69 13.73 13.39 13.42 15,837,540 -0.06(-0.48%)
Apr 04, 2003 13.55 13.71 13.24 13.49 13,839,671 +0.23(+1.70%)
Apr 03, 2003 13.34 13.37 13.18 13.26 13,269,206 -0.08(-0.60%)
Apr 02, 2003 13.24 13.43 13.20 13.34 16,061,563 +0.34(+2.62%)
Apr 01, 2003 13.03 13.06 12.84 13.00 21,544,050 -0.03(-0.22%)
Mar 31, 2003 12.98 13.09 12.78 13.03 18,571,794 -0.08(-0.61%)
Mar 28, 2003 13.15 13.22 13.01 13.11 11,919,790 -0.04(-0.32%)
Mar 27, 2003 13.03 13.28 12.92 13.15 13,205,821 +0.04(+0.32%)
Mar 26, 2003 13.21 13.21 13.09 13.11 15,372,096 -0.09(-0.66%)
Mar 25, 2003 13.16 13.26 13.06 13.20 15,722,267 +0.03(+0.22%)
Mar 24, 2003 13.45 13.51 13.12 13.17 15,379,242 -0.43(-3.17%)
Mar 21, 2003 13.50 13.61 13.29 13.60 21,250,740 +0.23(+1.73%)
Mar 20, 2003 13.46 13.47 13.18 13.37 14,720,536 -0.09(-0.67%)
Mar 19, 2003 13.19 13.47 13.12 13.46 20,040,834 +0.27(+2.05%)
Mar 18, 2003 13.20 13.20 12.97 13.19 20,130,318 -0.01(-0.05%)
Mar 17, 2003 12.84 13.19 12.78 13.19 21,958,228 +0.35(+2.73%)
Mar 14, 2003 12.76 12.88 12.70 12.84 20,833,456 +0.14(+1.14%)
Mar 13, 2003 12.42 12.70 12.39 12.70 25,243,060 +0.45(+3.68%)
Mar 12, 2003 12.07 12.31 12.06 12.25 26,631,626 +0.13(+1.04%)
Mar 11, 2003 11.94 12.29 11.94 12.12 18,934,082 +0.19(+1.59%)
Mar 10, 2003 12.04 12.10 11.91 11.93 17,516,930 -0.20(-1.67%)
Mar 07, 2003 11.96 12.18 11.96 12.13 21,986,814 +0.05(+0.40%)
Mar 06, 2003 12.09 12.15 11.97 12.09 22,653,910 +0.00(+0.00%)
Mar 05, 2003 12.05 12.35 11.91 12.09 37,159,124 -0.26(-2.14%)
Mar 04, 2003 12.63 12.63 12.33 12.35 19,897,284 -0.27(-2.14%)
Mar 03, 2003 12.93 13.02 12.62 12.62 18,507,166 -0.32(-2.51%)
Feb 28, 2003 12.96 13.08 12.86 12.94 13,858,935 -0.01(-0.10%)
Feb 27, 2003 12.83 13.08 12.78 12.96 14,531,934 +0.17(+1.36%)
Feb 26, 2003 12.97 12.98 12.72 12.78 14,563,937 -0.21(-1.63%)
Feb 25, 2003 12.78 13.02 12.71 13.00 17,599,890 +0.18(+1.41%)
Feb 24, 2003 13.08 13.08 12.82 12.82 13,034,931 -0.26(-2.02%)
Feb 21, 2003 12.97 13.09 12.87 13.08 17,551,420 +0.19(+1.47%)
Feb 20, 2003 13.03 13.13 12.88 12.89 13,841,225 -0.20(-1.52%)
Feb 19, 2003 13.26 13.26 12.97 13.09 10,941,363 -0.14(-1.05%)
Feb 18, 2003 13.18 13.36 13.08 13.23 15,504,148 +0.10(+0.73%)
Feb 14, 2003 12.92 13.20 12.84 13.13 16,790,800 +0.26(+2.05%)
Feb 13, 2003 12.80 12.97 12.65 12.87 17,012,026 +0.08(+0.60%)
Feb 12, 2003 12.67 12.95 12.65 12.79 28,879,618 +0.24(+1.90%)
Feb 11, 2003 12.84 12.91 12.50 12.55 23,348,968 -0.34(-2.65%)
Feb 10, 2003 12.78 12.97 12.66 12.89 14,067,733 +0.17(+1.34%)
Feb 07, 2003 12.91 12.95 12.71 12.72 14,784,231 -0.12(-0.95%)
Feb 06, 2003 12.89 12.97 12.76 12.84 15,619,732 -0.04(-0.35%)
Feb 05, 2003 13.05 13.12 12.83 12.89 18,536,684 -0.09(-0.69%)
Feb 04, 2003 12.88 13.06 12.78 12.98 19,502,994 +0.06(+0.45%)
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.