The closing price for Coca-Cola (KO) between 2000 and 2004 was $11.04, on December 31, 2004. It was down 21.7% in that time. The latest price is $70.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $10.46 | $11.11 | $10.42 | $11.04 | 302,644,200 |
November 2004 | $10.73 | $11.00 | $10.37 | $10.43 | 310,454,000 |
October 2004 | $10.67 | $10.84 | $10.09 | $10.72 | 284,754,200 |
September 2004 | $11.74 | $12.02 | $10.34 | $10.55 | 401,326,200 |
August 2004 | $11.47 | $11.76 | $11.28 | $11.71 | 222,663,800 |
July 2004 | $13.23 | $13.46 | $11.21 | $11.49 | 285,865,800 |
June 2004 | $13.35 | $13.75 | $13.13 | $13.23 | 172,463,800 |
May 2004 | $13.21 | $13.45 | $12.82 | $13.39 | 189,261,400 |
April 2004 | $13.16 | $13.95 | $12.98 | $13.19 | 235,590,000 |
March 2004 | $12.90 | $13.16 | $12.41 | $13.11 | 283,149,600 |
February 2004 | $12.71 | $13.69 | $12.61 | $12.96 | 194,736,000 |
January 2004 | $13.18 | $13.23 | $12.62 | $12.77 | 188,973,000 |
December 2003 | $12.10 | $13.20 | $12.03 | $13.17 | 223,663,000 |
November 2003 | $11.98 | $12.18 | $11.91 | $12.06 | 132,970,000 |
October 2003 | $11.10 | $11.98 | $11.10 | $11.98 | 217,157,200 |
September 2003 | $11.16 | $11.67 | $10.98 | $11.09 | 225,735,200 |
August 2003 | $11.43 | $11.62 | $11.10 | $11.18 | 154,832,800 |
July 2003 | $11.88 | $11.98 | $10.86 | $11.55 | 286,536,800 |
June 2003 | $11.75 | $12.42 | $11.59 | $11.92 | 198,079,000 |
May 2003 | $10.33 | $11.75 | $10.09 | $11.65 | 240,325,000 |
April 2003 | $10.36 | $10.96 | $9.97 | $10.33 | 238,453,600 |
March 2003 | $10.21 | $10.82 | $9.41 | $10.35 | 268,825,800 |
February 2003 | $10.31 | $10.56 | $9.88 | $10.23 | 205,692,200 |
January 2003 | $11.22 | $11.70 | $9.95 | $10.29 | 249,229,000 |
December 2002 | $11.74 | $11.93 | $10.91 | $11.15 | 227,408,200 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
