Skip to main content

Coca-Cola Company (NY: KO )

63.84 +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 17.20 17.20 16.84 17.04 8,679,132 -0.16(-0.93%)
May 30, 2000 17.42 17.56 16.94 17.20 11,679,930 -0.22(-1.25%)
May 26, 2000 17.00 17.56 17.00 17.42 19,389,912 +0.60(+3.55%)
May 25, 2000 16.82 16.90 16.60 16.82 12,119,712 +0.00(+0.00%)
May 24, 2000 16.02 16.94 16.02 16.82 16,903,134 +0.86(+5.38%)
May 23, 2000 16.02 16.02 15.86 15.96 11,300,915 -0.22(-1.36%)
May 22, 2000 15.98 16.18 15.78 16.18 15,232,022 +0.20(+1.26%)
May 19, 2000 15.78 16.06 15.66 15.98 15,757,631 +0.20(+1.25%)
May 18, 2000 15.40 15.92 15.38 15.78 12,700,138 +0.38(+2.47%)
May 17, 2000 15.62 15.70 15.32 15.40 13,239,530 -0.22(-1.41%)
May 16, 2000 16.20 16.20 15.53 15.62 25,820,012 -0.90(-5.43%)
May 15, 2000 16.68 16.84 16.28 16.52 12,632,792 -0.16(-0.96%)
May 12, 2000 16.92 16.92 16.44 16.68 11,759,492 -0.42(-2.45%)
May 11, 2000 16.92 17.18 16.92 17.10 24,949,844 +0.24(+1.42%)
May 10, 2000 16.12 16.92 16.12 16.86 32,988,722 +0.74(+4.57%)
May 09, 2000 15.94 16.36 15.94 16.12 35,065,788 +0.64(+4.12%)
May 08, 2000 15.21 15.48 15.21 15.48 9,429,019 +0.46(+3.06%)
May 05, 2000 15.32 15.32 14.92 15.02 9,412,730 -0.46(-2.97%)
May 04, 2000 15.48 15.70 15.10 15.48 10,718,610 +0.00(+0.00%)
May 03, 2000 14.77 15.58 14.73 15.48 22,564,240 +0.72(+4.87%)
May 02, 2000 14.77 15.18 14.67 14.77 14,431,705 +0.00(+0.00%)
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.