Indicators

Coca-Cola Company (NY: KO )

63.84 -0.01 (-0.01%)

Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	19.92	19.92	19.56	19.58	12,566,505	-0.44(-2.20%)
Jul 28, 2000	19.30	20.12	19.18	20.02	21,338,604	+0.72(+3.72%)
Jul 27, 2000	19.06	19.54	19.06	19.30	14,288,987	+0.52(+2.77%)
Jul 26, 2000	18.92	19.16	18.72	18.78	15,912,522	-0.14(-0.74%)
Jul 25, 2000	18.92	18.94	18.78	18.92	7,306,377	+0.00(+0.00%)
Jul 24, 2000	19.16	19.16	18.86	18.92	10,666,171	-0.51(-2.65%)
Jul 21, 2000	19.32	19.56	19.28	19.44	12,746,863	+0.11(+0.59%)
Jul 20, 2000	19.32	19.38	19.12	19.32	14,448,679	+0.00(+0.00%)
Jul 19, 2000	18.76	19.36	18.76	19.32	25,744,850	+0.74(+3.97%)
Jul 18, 2000	18.31	18.76	18.09	18.58	11,904,566	+0.27(+1.48%)
Jul 17, 2000	18.41	18.41	18.06	18.31	10,966,454	-0.09(-0.50%)
Jul 14, 2000	18.50	18.66	18.20	18.41	7,284,145	-0.10(-0.54%)
Jul 13, 2000	18.02	18.56	18.02	18.50	13,239,716	+0.58(+3.22%)
Jul 12, 2000	17.95	18.04	17.64	17.93	11,212,255	-0.02(-0.11%)
Jul 11, 2000	18.36	18.36	17.82	17.95	12,747,489	-0.44(-2.38%)
Jul 10, 2000	18.74	18.74	18.28	18.38	10,100,047	-0.38(-2.03%)
Jul 07, 2000	18.82	18.92	18.64	18.76	7,898,490	-0.06(-0.32%)
Jul 06, 2000	18.76	18.82	18.46	18.82	7,893,480	+0.06(+0.32%)
Jul 05, 2000	18.60	18.90	18.60	18.76	10,897,568	+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.