Indicators

Coca-Cola Company (NY: KO )

62.47 -0.04 (-0.06%)

Streaming Delayed Price Updated: 11:54 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.40	16.44	16.34	16.39	12,448,610	+0.01(+0.06%)
May 27, 2004	16.25	16.41	16.23	16.38	17,564,374	+0.35(+2.19%)
May 26, 2004	16.10	16.19	15.95	16.03	11,592,224	-0.05(-0.34%)
May 25, 2004	15.87	16.13	15.81	16.09	18,043,624	+0.18(+1.12%)
May 24, 2004	15.83	15.93	15.77	15.91	15,646,119	+0.14(+0.91%)
May 21, 2004	16.05	16.05	15.74	15.76	15,649,251	-0.08(-0.50%)
May 20, 2004	15.70	15.95	15.70	15.84	11,046,880	+0.09(+0.55%)
May 19, 2004	15.97	16.01	15.74	15.76	14,218,391	-0.24(-1.48%)
May 18, 2004	15.87	16.12	15.81	15.99	15,504,223	+0.09(+0.58%)
May 17, 2004	15.84	16.00	15.81	15.90	11,899,508	-0.06(-0.38%)
May 14, 2004	15.76	15.98	15.74	15.96	13,388,943	+0.12(+0.79%)
May 13, 2004	15.86	15.93	15.72	15.84	11,096,372	-0.10(-0.62%)
May 12, 2004	15.96	15.96	15.73	15.94	13,942,744	-0.04(-0.26%)
May 11, 2004	15.77	15.99	15.74	15.98	16,132,887	+0.04(+0.24%)
May 10, 2004	16.12	16.15	15.89	15.94	21,128,368	-0.26(-1.60%)
May 07, 2004	16.25	16.47	16.17	16.20	16,024,821	-0.11(-0.65%)
May 06, 2004	16.20	16.42	16.20	16.30	14,110,638	-0.01(-0.04%)
May 05, 2004	16.22	16.35	16.07	16.31	17,472,596	+0.26(+1.63%)
May 04, 2004	16.13	16.14	15.93	16.05	16,892,796	-0.11(-0.69%)

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.