Skip to main content

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

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%)
May 03, 2004 16.17 16.27 16.05 16.16 12,613,685 +0.02(+0.10%)
Apr 30, 2004 16.11 16.36 16.04 16.14 17,182,852 +0.04(+0.22%)
Apr 29, 2004 16.01 16.17 15.89 16.11 16,243,459 +0.08(+0.50%)
Apr 28, 2004 16.19 16.21 16.01 16.03 14,880,571 -0.16(-0.99%)
Apr 27, 2004 16.20 16.21 16.13 16.19 18,064,612 +0.01(+0.04%)
Apr 26, 2004 16.30 16.34 16.13 16.18 17,481,054 -0.11(-0.71%)
Apr 23, 2004 16.36 16.39 16.20 16.30 21,450,376 -0.13(-0.80%)
Apr 22, 2004 16.19 16.47 16.19 16.43 28,842,110 -0.21(-1.29%)
Apr 21, 2004 16.47 16.82 16.44 16.64 23,408,724 -0.05(-0.29%)
Apr 20, 2004 16.94 16.95 16.67 16.69 14,470,859 -0.23(-1.36%)
Apr 19, 2004 16.70 17.08 16.70 16.92 27,561,288 +0.34(+2.06%)
Apr 16, 2004 16.43 16.62 16.36 16.58 16,471,495 +0.23(+1.43%)
Apr 15, 2004 16.42 16.51 16.29 16.35 13,704,058 +0.00(+0.02%)
Apr 14, 2004 16.22 16.44 16.19 16.34 13,902,023 +0.10(+0.59%)
Apr 13, 2004 16.24 16.28 16.14 16.25 20,145,748 +0.01(+0.08%)
Apr 12, 2004 16.30 16.35 16.21 16.23 15,636,096 -0.12(-0.76%)
Apr 08, 2004 16.38 16.46 16.28 16.36 12,568,266 +0.05(+0.31%)
Apr 07, 2004 16.19 16.36 16.15 16.31 17,684,030 +0.07(+0.41%)
Apr 06, 2004 16.03 16.32 16.01 16.24 15,545,570 +0.09(+0.57%)
Apr 05, 2004 16.20 16.23 16.12 16.15 14,864,596 -0.11(-0.69%)
Apr 02, 2004 16.30 16.30 16.16 16.26 14,804,768 +0.11(+0.69%)
Apr 01, 2004 16.12 16.17 16.04 16.15 14,063,339 +0.09(+0.56%)
Mar 31, 2004 15.98 16.12 15.91 16.06 16,293,264 +0.02(+0.14%)
Mar 30, 2004 15.82 16.08 15.79 16.04 22,718,040 +0.27(+1.68%)
Mar 29, 2004 15.76 15.90 15.70 15.77 15,048,152 +0.20(+1.27%)
Mar 26, 2004 15.52 15.69 15.44 15.57 13,076,334 +0.01(+0.04%)
Mar 25, 2004 15.53 15.57 15.37 15.57 13,119,247 +0.09(+0.56%)
Mar 24, 2004 15.42 15.52 15.37 15.48 15,781,124 +0.12(+0.75%)
Mar 23, 2004 15.42 15.48 15.35 15.37 13,869,447 -0.04(-0.25%)
Mar 22, 2004 15.44 15.57 15.31 15.40 17,567,506 -0.17(-1.09%)
Mar 19, 2004 15.66 15.71 15.52 15.57 20,319,908 -0.08(-0.53%)
Mar 18, 2004 15.60 15.80 15.60 15.66 14,254,726 +0.05(+0.33%)
Mar 17, 2004 15.45 15.65 15.39 15.60 15,171,567 +0.23(+1.50%)
Mar 16, 2004 15.32 15.47 15.28 15.38 18,012,300 +0.14(+0.94%)
Mar 15, 2004 15.53 15.57 15.19 15.23 26,137,006 -0.24(-1.53%)
Mar 12, 2004 15.43 15.47 15.22 15.47 25,026,900 +0.09(+0.56%)
Mar 11, 2004 15.82 15.84 15.36 15.38 28,772,258 -0.55(-3.45%)
Mar 10, 2004 16.02 16.11 15.87 15.93 18,286,696 -0.09(-0.56%)
Mar 09, 2004 15.88 16.15 15.84 16.02 20,028,912 +0.10(+0.64%)
Mar 08, 2004 15.96 16.03 15.89 15.92 19,125,228 -0.08(-0.48%)
Mar 05, 2004 15.56 16.04 15.51 15.99 35,930,944 +0.41(+2.60%)
Mar 04, 2004 15.61 15.66 15.50 15.59 13,325,043 -0.10(-0.63%)
Mar 03, 2004 15.64 15.74 15.64 15.69 18,150,124 -0.04(-0.28%)
Mar 02, 2004 15.77 15.87 15.65 15.73 19,731,652 -0.11(-0.68%)
Mar 01, 2004 15.88 15.91 15.74 15.84 23,716,322 -0.11(-0.68%)
Feb 27, 2004 15.68 16.07 15.52 15.95 22,209,032 +0.04(+0.26%)
Feb 26, 2004 15.85 15.95 15.79 15.91 15,386,133 +0.06(+0.36%)
Feb 25, 2004 15.83 15.98 15.83 15.85 16,182,378 -0.04(-0.26%)
Feb 24, 2004 16.03 16.11 15.82 15.89 22,832,370 -0.18(-1.11%)
Feb 23, 2004 16.14 16.31 16.04 16.07 17,728,510 -0.19(-1.18%)
Feb 20, 2004 16.11 16.27 16.01 16.26 22,967,376 -0.02(-0.12%)
Feb 19, 2004 16.33 16.40 16.23 16.28 15,190,048 -0.08(-0.47%)
Feb 18, 2004 16.33 16.39 16.25 16.36 11,566,538 +0.03(+0.20%)
Feb 17, 2004 16.38 16.40 16.25 16.33 11,733,180 +0.00(+0.00%)
Feb 13, 2004 16.59 16.59 16.30 16.33 13,416,195 -0.13(-0.78%)
Feb 12, 2004 16.38 16.51 16.37 16.45 10,897,780 -0.08(-0.50%)
Feb 11, 2004 16.47 16.58 16.32 16.54 18,753,730 -0.12(-0.71%)
Feb 10, 2004 16.71 16.73 16.57 16.66 16,300,781 -0.07(-0.44%)
Feb 09, 2004 16.31 16.85 16.31 16.73 18,137,908 +0.45(+2.76%)
Feb 06, 2004 16.04 16.28 16.04 16.28 15,823,097 +0.19(+1.21%)
Feb 05, 2004 15.83 16.15 15.83 16.08 15,999,762 +0.20(+1.27%)
Feb 04, 2004 15.78 15.96 15.77 15.88 14,266,943 -0.03(-0.16%)
Feb 03, 2004 15.79 15.96 15.75 15.91 12,137,254 +0.07(+0.44%)
Feb 02, 2004 15.64 15.95 15.62 15.84 13,462,240 +0.12(+0.75%)
Jan 30, 2004 15.68 15.77 15.53 15.72 19,417,790 -0.11(-0.71%)
Jan 29, 2004 15.72 16.01 15.68 15.83 13,964,984 +0.06(+0.40%)
Jan 28, 2004 15.90 16.05 15.69 15.77 15,689,659 -0.19(-1.20%)
Jan 27, 2004 15.98 16.15 15.96 15.96 13,342,898 -0.06(-0.40%)
Jan 26, 2004 15.93 16.09 15.91 16.02 13,213,844 +0.05(+0.30%)
Jan 23, 2004 15.77 16.01 15.75 15.98 17,564,060 +0.23(+1.44%)
Jan 22, 2004 15.81 15.87 15.65 15.75 17,445,032 -0.14(-0.90%)
Jan 21, 2004 15.90 15.96 15.85 15.89 12,514,076 -0.05(-0.30%)
Jan 20, 2004 15.87 15.98 15.85 15.94 13,746,345 +0.02(+0.10%)
Jan 16, 2004 15.88 15.97 15.83 15.92 12,972,340 +0.05(+0.30%)
Jan 15, 2004 15.77 15.90 15.70 15.88 15,646,432 -0.02(-0.14%)
Jan 14, 2004 15.87 15.91 15.83 15.90 11,848,450 +0.03(+0.18%)
Jan 13, 2004 15.89 16.03 15.83 15.87 13,948,382 -0.10(-0.60%)
Jan 12, 2004 15.80 15.98 15.79 15.97 14,415,730 +0.13(+0.85%)
Jan 09, 2004 16.00 16.22 15.83 15.83 20,560,472 -0.17(-1.06%)
Jan 08, 2004 15.90 16.01 15.85 16.00 14,206,488 +0.08(+0.48%)
Jan 07, 2004 16.03 16.04 15.87 15.92 16,042,049 -0.10(-0.64%)
Jan 06, 2004 16.03 16.08 16.00 16.03 12,878,996 -0.07(-0.42%)
Jan 05, 2004 16.07 16.15 15.98 16.09 15,254,888 +0.02(+0.12%)
Jan 02, 2004 16.22 16.28 15.97 16.07 11,292,457 -0.13(-0.79%)
Dec 31, 2003 16.13 16.22 16.09 16.20 10,923,466 +0.07(+0.46%)
Dec 30, 2003 15.96 16.23 15.95 16.13 11,148,995 +0.11(+0.72%)
Dec 29, 2003 15.93 16.01 15.89 16.01 11,122,057 +0.06(+0.40%)
Dec 26, 2003 15.95 15.99 15.92 15.95 3,363,210 +0.02(+0.12%)
Dec 24, 2003 15.97 16.00 15.91 15.93 5,233,227 -0.09(-0.54%)
Dec 23, 2003 16.01 16.07 15.93 16.02 11,543,046 +0.00(+0.02%)
Dec 22, 2003 15.98 16.02 15.88 16.01 14,913,774 +0.02(+0.12%)
Dec 19, 2003 15.97 16.03 15.89 15.99 22,122,266 +0.05(+0.32%)
Dec 18, 2003 15.95 16.02 15.77 15.94 23,409,978 -0.07(-0.46%)
Dec 17, 2003 16.14 16.20 15.94 16.02 17,483,560 -0.16(-1.01%)
Dec 16, 2003 15.95 16.25 15.90 16.18 26,926,986 +0.28(+1.79%)
Dec 15, 2003 15.90 15.92 15.82 15.90 25,580,074 +0.13(+0.85%)
Dec 12, 2003 15.48 15.81 15.40 15.76 21,753,900 +0.31(+2.03%)
Dec 11, 2003 15.37 15.52 15.29 15.45 16,446,436 +0.06(+0.41%)
Dec 10, 2003 15.22 15.45 15.22 15.38 16,286,059 +0.14(+0.90%)
Dec 09, 2003 15.15 15.32 15.15 15.25 16,245,339 +0.00(+0.02%)
Dec 08, 2003 14.92 15.30 14.88 15.24 22,703,630 +0.27(+1.83%)
Dec 05, 2003 14.96 15.00 14.85 14.97 14,009,463 -0.09(-0.57%)
Dec 04, 2003 15.08 15.13 14.98 15.06 13,920,504 -0.08(-0.51%)
Dec 03, 2003 15.00 15.22 15.00 15.13 17,192,564 +0.12(+0.83%)
Dec 02, 2003 14.98 15.03 14.86 15.01 14,935,074 -0.00(-0.02%)
Dec 01, 2003 14.89 15.02 14.81 15.01 13,032,481 +0.17(+1.12%)
Nov 28, 2003 14.77 14.91 14.76 14.85 5,334,402 -0.06(-0.41%)
Nov 26, 2003 14.79 14.92 14.74 14.91 10,183,290 +0.04(+0.26%)
Nov 25, 2003 14.78 14.93 14.75 14.87 10,911,249 +0.05(+0.32%)
Nov 24, 2003 14.81 14.97 14.76 14.82 12,379,698 +0.00(+0.00%)
Nov 21, 2003 14.80 14.85 14.75 14.82 10,408,506 -0.01(-0.06%)
Nov 20, 2003 14.92 14.98 14.72 14.83 11,569,358 -0.13(-0.88%)
Nov 19, 2003 14.88 14.97 14.85 14.96 12,615,878 +0.11(+0.77%)
Nov 18, 2003 14.85 14.93 14.78 14.85 14,026,691 -0.06(-0.39%)
Nov 17, 2003 14.83 14.94 14.77 14.90 9,555,566 -0.00(-0.02%)
Nov 14, 2003 14.93 15.00 14.84 14.91 11,030,592 -0.08(-0.51%)
Nov 13, 2003 14.89 15.02 14.86 14.98 10,723,621 -0.05(-0.32%)
Nov 12, 2003 14.80 15.06 14.78 15.03 10,211,794 +0.18(+1.20%)
Nov 11, 2003 14.89 14.95 14.80 14.85 8,401,919 -0.03(-0.22%)
Nov 10, 2003 14.83 14.94 14.83 14.88 7,619,143 -0.00(-0.02%)
Nov 07, 2003 14.92 15.01 14.81 14.89 11,658,630 -0.12(-0.83%)
Nov 06, 2003 14.97 15.02 14.91 15.01 10,915,008 +0.01(+0.09%)
Nov 05, 2003 14.93 15.00 14.85 15.00 12,263,488 +0.03(+0.17%)
Nov 04, 2003 14.85 15.00 14.85 14.97 13,836,870 +0.07(+0.47%)
Nov 03, 2003 14.81 14.94 14.75 14.90 14,608,996 +0.09(+0.60%)
Oct 31, 2003 14.69 14.81 14.61 14.81 17,568,760 +0.13(+0.87%)
Oct 30, 2003 14.64 14.73 14.54 14.69 13,704,058 +0.05(+0.33%)
Oct 29, 2003 14.49 14.76 14.49 14.64 18,950,754 +0.15(+1.04%)
Oct 28, 2003 14.57 14.57 14.29 14.49 15,036,876 +0.06(+0.42%)
Oct 27, 2003 14.49 14.54 14.40 14.43 9,369,191 -0.07(-0.46%)
Oct 24, 2003 14.38 14.49 14.32 14.49 11,051,579 -0.04(-0.26%)
Oct 23, 2003 14.44 14.55 14.37 14.53 11,548,057 +0.06(+0.44%)
Oct 22, 2003 14.49 14.63 14.41 14.47 12,560,435 -0.15(-1.03%)
Oct 21, 2003 14.65 14.68 14.56 14.62 15,246,117 +0.06(+0.39%)
Oct 20, 2003 14.43 14.57 14.35 14.56 13,380,799 +0.18(+1.24%)
Oct 17, 2003 14.43 14.45 14.27 14.38 17,361,084 +0.02(+0.11%)
Oct 16, 2003 14.21 14.37 14.21 14.37 20,368,772 -0.03(-0.22%)
Oct 15, 2003 14.41 14.53 14.37 14.40 27,144,686 +0.18(+1.23%)
Oct 14, 2003 14.05 14.28 14.00 14.22 13,187,846 +0.13(+0.93%)
Oct 13, 2003 14.06 14.13 13.99 14.09 10,713,285 +0.10(+0.71%)
Oct 10, 2003 13.98 14.08 13.95 13.99 10,962,620 -0.03(-0.23%)
Oct 09, 2003 14.20 14.21 13.97 14.02 16,017,303 -0.10(-0.70%)
Oct 08, 2003 14.17 14.21 14.04 14.12 10,862,698 -0.13(-0.94%)
Oct 07, 2003 14.13 14.29 14.10 14.26 14,953,555 +0.08(+0.56%)
Oct 06, 2003 14.11 14.22 14.08 14.18 10,439,517 +0.12(+0.84%)
Oct 03, 2003 14.41 14.51 13.99 14.06 15,525,837 -0.07(-0.47%)
Oct 02, 2003 14.03 14.16 13.95 14.13 13,850,966 +0.11(+0.82%)
Oct 01, 2003 13.73 14.01 13.73 14.01 20,302,054 +0.30(+2.16%)
Sep 30, 2003 13.71 13.85 13.60 13.71 16,114,720 -0.04(-0.26%)
Sep 29, 2003 13.73 13.89 13.68 13.75 15,003,360 +0.01(+0.09%)
Sep 26, 2003 13.73 13.82 13.69 13.74 14,668,824 -0.01(-0.05%)
Sep 25, 2003 13.72 13.86 13.69 13.74 15,065,380 +0.02(+0.14%)
Sep 24, 2003 13.90 13.92 13.66 13.72 17,737,280 -0.14(-0.99%)
Sep 23, 2003 13.88 13.93 13.77 13.86 17,070,714 +0.06(+0.42%)
Sep 22, 2003 13.79 13.92 13.63 13.80 17,150,590 +0.02(+0.14%)
Sep 19, 2003 13.92 13.93 13.76 13.79 17,480,426 -0.13(-0.96%)
Sep 18, 2003 13.86 14.04 13.83 13.92 16,197,101 +0.19(+1.37%)
Sep 17, 2003 13.70 13.84 13.64 13.73 14,781,589 +0.03(+0.21%)
Sep 16, 2003 13.75 13.77 13.58 13.70 29,652,136 -0.19(-1.33%)
Sep 15, 2003 14.04 14.04 13.88 13.89 16,787,862 -0.16(-1.11%)
Sep 12, 2003 14.09 14.11 13.95 14.04 15,964,366 -0.16(-1.10%)
Sep 11, 2003 14.41 14.42 14.17 14.20 18,045,818 -0.15(-1.05%)
Sep 10, 2003 14.21 14.45 14.20 14.35 17,990,374 +0.19(+1.35%)
Sep 09, 2003 14.05 14.30 14.05 14.16 13,439,687 +0.03(+0.18%)
Sep 08, 2003 14.17 14.20 14.08 14.13 10,326,439 +0.04(+0.27%)
Sep 05, 2003 14.21 14.30 14.04 14.09 12,019,477 -0.11(-0.79%)
Sep 04, 2003 14.02 14.24 13.99 14.21 17,741,978 +0.25(+1.81%)
Sep 03, 2003 13.98 14.08 13.89 13.95 20,951,390 -0.02(-0.16%)
Sep 02, 2003 13.87 14.00 13.75 13.98 19,352,010 +0.08(+0.60%)
Aug 29, 2003 13.95 14.00 13.86 13.89 12,076,486 -0.10(-0.71%)
Aug 28, 2003 13.96 14.03 13.91 13.99 11,292,144 -0.04(-0.30%)
Aug 27, 2003 14.12 14.12 13.97 14.03 9,720,328 -0.09(-0.61%)
Aug 26, 2003 14.00 14.21 13.93 14.12 11,722,843 +0.05(+0.36%)
Aug 25, 2003 13.87 14.07 13.82 14.07 10,498,405 +0.25(+1.83%)
Aug 22, 2003 13.97 14.07 13.79 13.82 14,222,150 -0.11(-0.76%)
Aug 21, 2003 14.02 14.11 13.88 13.92 13,394,581 -0.09(-0.64%)
Aug 20, 2003 14.05 14.06 13.94 14.01 11,407,728 -0.13(-0.93%)
Aug 19, 2003 14.27 14.32 14.03 14.14 12,999,278 -0.18(-1.25%)
Aug 18, 2003 14.37 14.40 14.29 14.32 9,534,579 -0.05(-0.33%)
Aug 15, 2003 14.40 14.40 14.31 14.37 7,271,765 -0.02(-0.11%)
Aug 14, 2003 14.27 14.42 14.20 14.39 11,339,129 +0.18(+1.24%)
Aug 13, 2003 14.28 14.28 14.11 14.21 11,944,927 -0.04(-0.31%)
Aug 12, 2003 14.31 14.31 14.11 14.25 11,754,480 +0.01(+0.07%)
Aug 11, 2003 14.30 14.32 14.15 14.24 8,832,305 -0.07(-0.51%)
Aug 08, 2003 14.33 14.36 14.24 14.32 10,003,179 +0.02(+0.16%)
Aug 07, 2003 14.14 14.35 14.10 14.30 11,908,592 +0.22(+1.54%)
Aug 06, 2003 14.09 14.20 14.01 14.08 13,748,538 -0.08(-0.59%)
Aug 05, 2003 14.32 14.33 14.13 14.16 12,964,196 -0.17(-1.18%)
Aug 04, 2003 14.21 14.39 14.13 14.33 10,957,295 +0.04(+0.31%)
Aug 01, 2003 14.21 14.44 14.17 14.29 14,902,811 -0.07(-0.49%)
Jul 31, 2003 14.52 14.76 14.36 14.36 21,063,530 -0.13(-0.90%)
Jul 30, 2003 14.43 14.54 14.34 14.49 16,631,558 +0.17(+1.16%)
Jul 29, 2003 14.29 14.46 14.16 14.32 17,763,592 +0.07(+0.52%)
Jul 28, 2003 14.34 14.35 14.19 14.25 13,362,945 -0.13(-0.91%)
Jul 25, 2003 14.21 14.39 13.98 14.38 15,051,911 +0.17(+1.17%)
Jul 24, 2003 14.43 14.61 14.21 14.21 13,891,686 -0.21(-1.44%)
Jul 23, 2003 14.45 14.46 14.26 14.42 12,254,091 +0.03(+0.18%)
Jul 22, 2003 14.43 14.47 14.28 14.39 13,362,318 +0.03(+0.20%)
Jul 21, 2003 14.37 14.41 14.25 14.37 15,994,750 +0.03(+0.22%)
Jul 18, 2003 14.34 14.36 14.18 14.33 23,060,092 +0.04(+0.31%)
Jul 17, 2003 14.14 14.29 14.09 14.29 35,363,048 +0.59(+4.31%)
Jul 16, 2003 13.87 14.09 13.50 13.70 32,255,750 -0.34(-2.45%)
Jul 15, 2003 14.14 14.18 13.95 14.04 17,438,454 -0.09(-0.66%)
Jul 14, 2003 14.09 14.28 14.05 14.14 22,958,292 +0.12(+0.84%)
Jul 11, 2003 13.84 14.08 13.84 14.02 22,101,592 -0.03(-0.23%)
Jul 10, 2003 14.04 14.16 13.99 14.05 19,207,608 +0.04(+0.30%)
Jul 09, 2003 14.08 14.21 13.94 14.01 23,891,106 -0.11(-0.77%)
Jul 08, 2003 14.35 14.35 14.08 14.12 37,444,812 -0.23(-1.62%)
Jul 07, 2003 14.76 14.80 14.35 14.35 33,996,716 -0.41(-2.77%)
Jul 03, 2003 14.73 14.83 14.65 14.76 9,570,601 -0.05(-0.32%)
Jul 02, 2003 14.83 14.85 14.70 14.81 13,876,338 -0.04(-0.24%)
Jul 01, 2003 14.77 14.89 14.65 14.84 18,226,868 +0.03(+0.17%)
Jun 30, 2003 14.80 14.88 14.65 14.82 21,766,744 -0.03(-0.21%)
Jun 27, 2003 14.96 15.08 14.82 14.85 10,724,248 -0.12(-0.79%)
Jun 26, 2003 14.85 14.99 14.78 14.97 12,618,070 +0.08(+0.52%)
Jun 25, 2003 15.06 15.15 14.88 14.89 14,376,575 -0.17(-1.12%)
Jun 24, 2003 14.89 15.10 14.87 15.06 13,963,417 +0.13(+0.90%)
Jun 23, 2003 14.77 14.94 14.62 14.92 16,312,058 +0.09(+0.60%)
Jun 20, 2003 14.79 14.90 14.72 14.84 23,338,872 +0.11(+0.76%)
Jun 19, 2003 14.94 14.97 14.67 14.72 15,812,447 -0.28(-1.87%)
Jun 18, 2003 14.91 15.08 14.90 15.00 16,669,773 -0.06(-0.42%)
Jun 17, 2003 15.36 15.43 14.93 15.07 28,281,104 -0.32(-2.08%)
Jun 16, 2003 15.15 15.39 15.10 15.39 12,782,832 +0.27(+1.80%)
Jun 13, 2003 15.13 15.19 15.01 15.12 9,798,010 -0.03(-0.21%)
Jun 12, 2003 14.85 15.15 14.84 15.15 13,292,467 +0.21(+1.39%)
Jun 11, 2003 14.81 14.94 14.55 14.94 12,959,184 +0.06(+0.43%)
Jun 10, 2003 14.96 14.96 14.77 14.88 13,139,294 -0.09(-0.58%)
Jun 09, 2003 14.81 15.00 14.81 14.96 9,881,644 -0.01(-0.04%)
Jun 06, 2003 14.96 15.08 14.91 14.97 13,507,973 +0.04(+0.24%)
Jun 05, 2003 14.87 14.96 14.78 14.93 12,359,964 +0.06(+0.41%)
Jun 04, 2003 14.65 14.90 14.62 14.87 12,515,329 +0.15(+1.04%)
Jun 03, 2003 14.70 14.81 14.61 14.72 11,949,626 +0.10(+0.68%)
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.