Indicators

Coca-Cola Company (NY: KO )

62.99 +0.11 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.