The closing price for Coca-Cola (KO) between 2000 and 2004 was $11.21, on December 31, 2004. It was down 21.7% in that time. The latest price is $69.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $10.62 | $11.28 | $10.58 | $11.21 | 302,644,200 |
November 2004 | $10.88 | $11.16 | $10.53 | $10.58 | 310,454,000 |
October 2004 | $10.83 | $11.00 | $10.24 | $10.87 | 284,754,200 |
September 2004 | $11.91 | $12.20 | $10.49 | $10.71 | 401,326,200 |
August 2004 | $11.64 | $11.93 | $11.45 | $11.89 | 222,663,800 |
July 2004 | $13.43 | $13.66 | $11.38 | $11.66 | 285,865,800 |
June 2004 | $13.55 | $13.96 | $13.32 | $13.42 | 172,463,800 |
May 2004 | $13.40 | $13.65 | $13.01 | $13.59 | 189,261,400 |
April 2004 | $13.36 | $14.15 | $13.17 | $13.38 | 235,590,000 |
March 2004 | $13.09 | $13.36 | $12.59 | $13.31 | 283,149,600 |
February 2004 | $12.90 | $13.89 | $12.80 | $13.15 | 194,736,000 |
January 2004 | $13.37 | $13.42 | $12.81 | $12.96 | 188,973,000 |
December 2003 | $12.28 | $13.40 | $12.21 | $13.36 | 223,663,000 |
November 2003 | $12.16 | $12.36 | $12.08 | $12.24 | 132,970,000 |
October 2003 | $11.27 | $12.16 | $11.27 | $12.16 | 217,157,200 |
September 2003 | $11.32 | $11.84 | $11.14 | $11.26 | 225,735,200 |
August 2003 | $11.60 | $11.80 | $11.26 | $11.35 | 154,832,800 |
July 2003 | $12.06 | $12.16 | $11.02 | $11.72 | 286,536,800 |
June 2003 | $11.92 | $12.60 | $11.77 | $12.10 | 198,079,000 |
May 2003 | $10.48 | $11.92 | $10.23 | $11.83 | 240,325,000 |
April 2003 | $10.51 | $11.12 | $10.12 | $10.48 | 238,453,600 |
March 2003 | $10.36 | $10.98 | $9.55 | $10.50 | 268,825,800 |
February 2003 | $10.46 | $10.71 | $10.02 | $10.38 | 205,692,200 |
January 2003 | $11.39 | $11.87 | $10.10 | $10.44 | 249,229,000 |
December 2002 | $11.91 | $12.10 | $11.07 | $11.31 | 227,408,200 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
