Skip to main content

Coca-Cola Company (NY: KO )

62.62 +0.07 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 19.83 19.99 19.61 19.99 20,087,174 +0.16(+0.80%)
Nov 29, 2000 19.30 19.95 19.08 19.83 15,190,048 +0.54(+2.80%)
Nov 28, 2000 19.12 19.39 19.12 19.30 9,127,373 +0.28(+1.48%)
Nov 27, 2000 18.84 19.17 18.54 19.01 10,158,544 +0.18(+0.95%)
Nov 24, 2000 19.00 19.00 18.72 18.84 6,120,310 -0.18(-0.94%)
Nov 22, 2000 18.60 19.25 18.60 19.01 20,996,184 +1.38(+7.80%)
Nov 21, 2000 18.06 18.36 17.64 17.64 21,933,698 -0.42(-2.32%)
Nov 20, 2000 18.80 18.80 17.86 18.06 30,259,500 -1.56(-7.94%)
Nov 17, 2000 19.77 20.05 19.52 19.61 18,953,260 -0.16(-0.81%)
Nov 16, 2000 19.57 19.89 19.49 19.77 11,921,121 +0.20(+1.03%)
Nov 15, 2000 19.33 19.63 19.23 19.57 11,762,624 +0.24(+1.24%)
Nov 14, 2000 19.49 19.57 19.04 19.33 11,629,499 -0.16(-0.82%)
Nov 13, 2000 19.68 19.68 19.28 19.49 12,818,541 -0.26(-1.33%)
Nov 10, 2000 19.89 20.13 19.76 19.76 16,171,415 -0.14(-0.69%)
Nov 09, 2000 19.22 20.01 19.12 19.89 18,580,198 +0.68(+3.52%)
Nov 08, 2000 19.17 19.36 18.85 19.22 7,913,584 +0.04(+0.22%)
Nov 07, 2000 19.31 19.44 19.09 19.17 6,648,426 -0.14(-0.73%)
Nov 06, 2000 18.93 19.47 18.77 19.31 8,721,106 +0.38(+2.01%)
Nov 03, 2000 19.31 19.31 18.88 18.93 9,511,713 -0.46(-2.37%)
Nov 02, 2000 19.44 19.61 19.17 19.39 14,272,894 -0.04(-0.21%)
Nov 01, 2000 19.28 19.61 19.25 19.44 12,989,881 +0.16(+0.83%)
Oct 31, 2000 19.12 19.45 18.74 19.28 15,404,301 +0.16(+0.83%)
Oct 30, 2000 18.82 19.31 18.80 19.12 16,492,795 +0.30(+1.59%)
Oct 27, 2000 18.74 18.93 18.40 18.82 11,845,631 +0.08(+0.43%)
Oct 26, 2000 18.50 18.93 18.02 18.74 14,655,042 +0.24(+1.29%)
Oct 25, 2000 17.92 18.66 17.76 18.50 14,653,162 +0.58(+3.22%)
Oct 24, 2000 17.66 17.94 17.38 17.92 9,934,581 +0.26(+1.48%)
Oct 23, 2000 17.50 17.86 17.20 17.66 11,100,757 +0.16(+0.91%)
Oct 20, 2000 17.80 17.80 17.16 17.50 22,966,122 -0.74(-4.06%)
Oct 19, 2000 18.34 18.34 17.92 18.24 9,095,736 -0.34(-1.82%)
Oct 18, 2000 18.50 18.80 18.14 18.58 11,512,035 +0.08(+0.43%)
Oct 17, 2000 18.72 18.82 18.20 18.50 9,515,158 -0.22(-1.18%)
Oct 16, 2000 18.26 18.92 18.20 18.72 11,061,603 +0.46(+2.52%)
Oct 13, 2000 18.28 18.42 18.00 18.26 11,463,484 -0.02(-0.11%)
Oct 12, 2000 18.70 18.76 18.00 18.28 13,406,484 -0.42(-2.24%)
Oct 11, 2000 18.58 19.01 18.44 18.70 12,382,517 +0.12(+0.64%)
Oct 10, 2000 18.46 18.93 18.22 18.58 9,837,165 +0.12(+0.66%)
Oct 09, 2000 18.66 18.77 18.46 18.46 6,390,633 -0.20(-1.08%)
Oct 06, 2000 18.88 18.90 18.44 18.66 15,077,910 -0.22(-1.17%)
Oct 05, 2000 18.30 18.96 18.30 18.88 16,610,258 +0.60(+3.28%)
Oct 04, 2000 17.98 18.28 17.88 18.28 12,982,990 +0.30(+1.67%)
Oct 03, 2000 18.20 18.32 17.92 17.98 11,560,274 -0.22(-1.21%)
Oct 02, 2000 17.64 18.20 17.64 18.20 14,917,846 +0.60(+3.39%)
Sep 29, 2000 17.70 18.08 17.56 17.60 18,737,754 -0.10(-0.56%)
Sep 28, 2000 17.76 17.76 17.28 17.70 13,094,188 -0.06(-0.34%)
Sep 27, 2000 17.54 17.84 17.24 17.76 16,323,961 +0.22(+1.26%)
Sep 26, 2000 17.10 17.60 17.00 17.54 16,091,853 +0.44(+2.58%)
Sep 25, 2000 16.88 17.32 16.80 17.10 12,671,320 +0.22(+1.29%)
Sep 22, 2000 16.24 16.90 16.24 16.88 25,613,276 +1.06(+6.70%)
Sep 21, 2000 16.04 16.22 15.70 15.82 16,055,205 -0.22(-1.37%)
Sep 20, 2000 16.82 16.82 15.78 16.04 23,016,554 -0.84(-4.97%)
Sep 19, 2000 16.96 17.08 16.62 16.88 11,959,649 -0.08(-0.47%)
Sep 18, 2000 16.22 17.08 16.20 16.96 13,736,948 +0.74(+4.57%)
Sep 15, 2000 16.28 16.64 16.12 16.22 19,391,790 -0.06(-0.37%)
Sep 14, 2000 16.56 16.56 15.94 16.28 17,513,944 -0.48(-2.86%)
Sep 13, 2000 17.08 17.14 16.62 16.76 10,947,585 -0.32(-1.87%)
Sep 12, 2000 16.92 17.20 16.66 17.08 12,925,041 +0.16(+0.94%)
Sep 11, 2000 17.42 17.46 16.70 16.92 12,293,558 -0.50(-2.86%)
Sep 08, 2000 17.24 17.62 17.18 17.42 8,239,976 +0.18(+1.04%)
Sep 07, 2000 17.34 17.42 17.00 17.24 11,696,844 -0.10(-0.57%)
Sep 06, 2000 17.54 17.54 17.26 17.34 15,445,335 -0.64(-3.55%)
Sep 05, 2000 17.32 18.22 17.08 17.98 17,579,722 +0.66(+3.80%)
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.