Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	19.49	19.52	19.22	19.45	7,793,615	-0.04(-0.20%)
Dec 28, 2000	19.33	19.77	19.33	19.49	8,647,182	+0.16(+0.83%)
Dec 27, 2000	19.15	19.60	19.15	19.33	12,086,510	+0.18(+0.93%)
Dec 26, 2000	18.80	19.15	18.72	19.15	8,889,000	+0.36(+1.90%)
Dec 22, 2000	18.84	18.84	18.36	18.80	11,723,783	-0.16(-0.84%)
Dec 21, 2000	17.96	19.04	17.92	18.96	18,695,154	+1.00(+5.56%)
Dec 20, 2000	18.12	18.52	17.74	17.96	20,903,152	-0.16(-0.88%)
Dec 19, 2000	17.52	18.50	17.46	18.12	18,313,008	+0.60(+3.41%)
Dec 18, 2000	17.12	17.74	17.12	17.52	16,142,911	+0.44(+2.58%)
Dec 15, 2000	18.10	18.10	17.08	17.08	43,133,484	-1.12(-6.14%)
Dec 14, 2000	18.34	18.34	17.80	18.20	15,742,909	-0.26(-1.40%)
Dec 13, 2000	18.52	18.62	18.28	18.46	11,613,837	-0.06(-0.33%)
Dec 12, 2000	18.62	18.74	18.40	18.52	12,549,472	-0.10(-0.53%)
Dec 11, 2000	19.22	19.22	18.58	18.62	18,149,184	-0.82(-4.22%)
Dec 08, 2000	19.79	19.79	19.36	19.44	13,001,158	-0.48(-2.40%)
Dec 07, 2000	19.44	20.13	19.33	19.91	12,378,758	+0.48(+2.46%)
Dec 06, 2000	19.61	19.73	19.28	19.44	12,156,361	-0.18(-0.91%)
Dec 05, 2000	20.03	20.05	19.38	19.61	14,519,411	-0.42(-2.09%)
Dec 04, 2000	19.85	20.23	19.76	20.03	13,436,242	+0.18(+0.90%)

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.