Coca-Cola Company (NY: KO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2001	15.00	15.08	14.93	14.99	10,924,405	-0.04(-0.25%)
Nov 29, 2001	14.99	15.09	14.83	15.03	11,192,535	+0.11(+0.71%)
Nov 28, 2001	15.07	15.13	14.87	14.92	14,214,319	-0.40(-2.58%)
Nov 27, 2001	15.42	15.45	15.17	15.32	11,374,212	-0.10(-0.66%)
Nov 26, 2001	15.63	15.67	15.36	15.42	12,619,323	-0.27(-1.71%)
Nov 23, 2001	15.49	15.69	15.49	15.69	3,401,112	+0.12(+0.80%)
Nov 21, 2001	15.52	15.64	15.49	15.57	7,155,241	-0.08(-0.49%)
Nov 20, 2001	15.61	15.72	15.55	15.64	12,160,120	-0.15(-0.95%)
Nov 19, 2001	15.99	16.03	15.68	15.79	10,656,589	-0.15(-0.92%)
Nov 16, 2001	16.10	16.10	15.89	15.94	13,366,703	-0.02(-0.14%)
Nov 15, 2001	15.99	16.11	15.88	15.96	15,745,102	+0.00(+0.00%)
Nov 14, 2001	15.88	15.98	15.83	15.96	13,579,390	+0.11(+0.70%)
Nov 13, 2001	15.77	15.87	15.69	15.85	8,769,971	+0.11(+0.67%)
Nov 12, 2001	15.63	15.80	15.56	15.75	6,431,040	+0.03(+0.20%)
Nov 09, 2001	15.57	15.75	15.50	15.71	8,126,585	+0.05(+0.31%)
Nov 08, 2001	15.72	15.83	15.58	15.67	11,578,441	-0.11(-0.67%)
Nov 07, 2001	15.77	15.93	15.68	15.77	8,769,971	-0.14(-0.90%)
Nov 06, 2001	15.66	15.91	15.60	15.91	9,918,606	+0.18(+1.12%)
Nov 05, 2001	15.42	15.83	15.42	15.74	12,099,979	+0.13(+0.86%)
Nov 02, 2001	15.33	15.63	15.29	15.60	8,935,046	+0.09(+0.60%)
Nov 01, 2001	15.13	15.54	15.12	15.51	11,343,515	+0.23(+1.48%)
Oct 31, 2001	15.38	15.42	15.24	15.29	10,009,444	-0.09(-0.58%)
Oct 30, 2001	15.36	15.58	15.19	15.38	12,117,833	-0.14(-0.93%)
Oct 29, 2001	15.64	15.69	15.48	15.52	9,038,414	-0.17(-1.08%)
Oct 26, 2001	15.64	15.80	15.60	15.69	10,141,943	-0.10(-0.61%)
Oct 25, 2001	15.41	15.80	15.40	15.78	11,649,859	+0.21(+1.37%)
Oct 24, 2001	15.53	15.64	15.50	15.57	10,617,434	-0.03(-0.21%)
Oct 23, 2001	15.64	15.64	15.42	15.60	13,903,903	-0.04(-0.22%)
Oct 22, 2001	15.36	15.64	15.24	15.64	18,998,994	+0.12(+0.80%)
Oct 19, 2001	15.07	15.60	15.01	15.51	37,074,568	+0.79(+5.36%)
Oct 18, 2001	14.16	14.75	14.16	14.72	23,751,404	+0.59(+4.16%)
Oct 17, 2001	14.30	14.33	14.13	14.14	16,614,330	-0.08(-0.58%)
Oct 16, 2001	14.21	14.30	14.14	14.22	15,066,633	+0.01(+0.09%)
Oct 15, 2001	14.11	14.30	14.06	14.21	15,216,047	-0.10(-0.67%)
Oct 12, 2001	14.41	14.47	14.05	14.30	26,061,204	-0.40(-2.71%)
Oct 11, 2001	14.69	14.85	14.56	14.70	14,981,120	-0.03(-0.22%)
Oct 10, 2001	14.73	14.80	14.59	14.73	13,002,097	-0.01(-0.07%)
Oct 09, 2001	14.61	14.76	14.52	14.74	9,302,785	+0.01(+0.07%)
Oct 08, 2001	14.52	14.84	14.48	14.73	10,836,386	+0.21(+1.43%)
Oct 05, 2001	14.37	14.65	14.14	14.53	16,452,388	+0.11(+0.75%)
Oct 04, 2001	14.37	14.46	14.31	14.42	19,228,594	-0.20(-1.40%)
Oct 03, 2001	14.67	14.69	14.48	14.62	17,393,660	-0.12(-0.80%)
Oct 02, 2001	14.77	14.84	14.53	14.74	14,744,314	+0.03(+0.17%)
Oct 01, 2001	14.85	14.92	14.64	14.71	19,410,272	-0.24(-1.62%)
Sep 28, 2001	15.02	15.08	14.91	14.96	18,095,622	-0.03(-0.21%)
Sep 27, 2001	15.00	15.03	14.85	14.99	17,360,770	+0.02(+0.13%)
Sep 26, 2001	15.29	15.32	14.93	14.97	18,157,956	-0.35(-2.31%)
Sep 25, 2001	15.28	15.73	15.26	15.32	27,857,922	-0.01(-0.06%)
Sep 24, 2001	14.94	15.55	14.94	15.33	21,313,178	+0.39(+2.63%)
Sep 21, 2001	14.69	15.27	14.45	14.94	36,106,984	-0.49(-3.21%)
Sep 20, 2001	15.58	15.77	15.42	15.44	25,996,364	-0.37(-2.32%)
Sep 19, 2001	15.87	15.94	15.43	15.80	22,578,024	+0.01(+0.06%)
Sep 18, 2001	16.06	16.06	15.63	15.79	17,403,370	-0.23(-1.45%)
Sep 17, 2001	15.80	16.03	15.55	16.03	31,725,442	+0.08(+0.50%)
Sep 10, 2001	15.88	16.02	15.80	15.95	21,507,698	+0.07(+0.44%)
Sep 07, 2001	15.73	15.96	15.69	15.88	19,002,438	+0.07(+0.44%)
Sep 06, 2001	16.08	16.08	15.78	15.81	16,266,639	-0.30(-1.86%)
Sep 05, 2001	15.58	16.19	15.58	16.11	21,610,752	+0.30(+1.92%)

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.