Indicators

Coca-Cola Company (NY: KO )

62.62 +0.07 (+0.11%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	19.91	19.91	19.55	19.57	12,571,085	-0.44(-2.20%)
Jul 28, 2000	19.30	20.11	19.17	20.01	21,346,380	+0.72(+3.72%)
Jul 27, 2000	19.06	19.53	19.06	19.30	14,294,194	+0.52(+2.77%)
Jul 26, 2000	18.92	19.15	18.72	18.77	15,918,321	-0.14(-0.74%)
Jul 25, 2000	18.92	18.93	18.77	18.92	7,309,040	+0.00(+0.00%)
Jul 24, 2000	19.15	19.15	18.85	18.92	10,670,058	-0.51(-2.65%)
Jul 21, 2000	19.31	19.55	19.27	19.43	12,751,509	+0.12(+0.60%)
Jul 20, 2000	19.31	19.38	19.12	19.31	14,453,944	+0.00(+0.00%)
Jul 19, 2000	18.76	19.36	18.76	19.31	25,754,232	+0.74(+3.97%)
Jul 18, 2000	18.31	18.76	18.08	18.58	11,908,905	+0.27(+1.48%)
Jul 17, 2000	18.40	18.40	18.06	18.31	10,970,451	-0.09(-0.50%)
Jul 14, 2000	18.50	18.66	18.20	18.40	7,286,800	-0.10(-0.54%)
Jul 13, 2000	18.02	18.56	18.02	18.50	13,244,542	+0.58(+3.22%)
Jul 12, 2000	17.94	18.04	17.64	17.92	11,216,341	-0.02(-0.11%)
Jul 11, 2000	18.36	18.36	17.82	17.94	12,752,135	-0.44(-2.38%)
Jul 10, 2000	18.74	18.74	18.28	18.38	10,103,728	-0.38(-2.03%)
Jul 07, 2000	18.82	18.92	18.64	18.76	7,901,368	-0.06(-0.32%)
Jul 06, 2000	18.76	18.82	18.46	18.82	7,896,356	+0.06(+0.32%)
Jul 05, 2000	18.60	18.90	18.60	18.76	10,901,539	+0.18(+0.96%)

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.