Coca-Cola Company (NY: KO )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.41	16.45	16.35	16.40	12,444,075	+0.01(+0.06%)
May 27, 2004	16.26	16.42	16.23	16.39	17,557,976	+0.35(+2.19%)
May 26, 2004	16.10	16.20	15.96	16.04	11,588,001	-0.05(-0.34%)
May 25, 2004	15.87	16.13	15.82	16.09	18,037,050	+0.18(+1.12%)
May 24, 2004	15.84	15.94	15.78	15.91	15,640,419	+0.14(+0.91%)
May 21, 2004	16.05	16.05	15.74	15.77	15,643,550	-0.08(-0.50%)
May 20, 2004	15.71	15.95	15.70	15.85	11,042,856	+0.09(+0.55%)
May 19, 2004	15.98	16.02	15.75	15.76	14,213,211	-0.24(-1.48%)
May 18, 2004	15.87	16.12	15.82	16.00	15,498,575	+0.09(+0.58%)
May 17, 2004	15.85	16.01	15.81	15.91	11,895,173	-0.06(-0.38%)
May 14, 2004	15.76	15.98	15.74	15.97	13,384,065	+0.12(+0.79%)
May 13, 2004	15.86	15.93	15.73	15.84	11,092,329	-0.10(-0.62%)
May 12, 2004	15.97	15.97	15.74	15.94	13,937,664	-0.04(-0.26%)
May 11, 2004	15.78	16.00	15.74	15.98	16,127,010	+0.04(+0.24%)
May 10, 2004	16.13	16.16	15.89	15.95	21,120,672	-0.26(-1.60%)
May 07, 2004	16.26	16.47	16.18	16.20	16,018,983	-0.11(-0.65%)
May 06, 2004	16.21	16.42	16.21	16.31	14,105,497	-0.01(-0.04%)
May 05, 2004	16.22	16.36	16.08	16.32	17,466,230	+0.26(+1.63%)
May 04, 2004	16.13	16.14	15.94	16.05	16,886,642	-0.11(-0.69%)
May 03, 2004	16.18	16.27	16.06	16.17	12,609,090	+0.02(+0.10%)
Apr 30, 2004	16.12	16.36	16.05	16.15	17,176,594	+0.04(+0.22%)
Apr 29, 2004	16.01	16.17	15.90	16.12	16,237,542	+0.08(+0.50%)
Apr 28, 2004	16.19	16.22	16.02	16.04	14,875,150	-0.16(-0.99%)
Apr 27, 2004	16.21	16.22	16.13	16.20	18,058,030	+0.01(+0.04%)
Apr 26, 2004	16.30	16.35	16.13	16.19	17,474,684	-0.11(-0.71%)
Apr 23, 2004	16.37	16.40	16.21	16.30	21,442,560	-0.13(-0.80%)
Apr 22, 2004	16.19	16.48	16.19	16.43	28,831,602	-0.21(-1.29%)
Apr 21, 2004	16.48	16.83	16.45	16.65	23,400,196	-0.05(-0.29%)
Apr 20, 2004	16.94	16.95	16.67	16.70	14,465,587	-0.23(-1.36%)
Apr 19, 2004	16.70	17.09	16.70	16.93	27,551,248	+0.34(+2.06%)
Apr 16, 2004	16.43	16.62	16.37	16.58	16,465,494	+0.23(+1.43%)
Apr 15, 2004	16.43	16.51	16.29	16.35	13,699,066	+0.00(+0.02%)
Apr 14, 2004	16.22	16.45	16.20	16.35	13,896,958	+0.10(+0.59%)
Apr 13, 2004	16.24	16.28	16.14	16.25	20,138,410	+0.01(+0.08%)
Apr 12, 2004	16.30	16.36	16.21	16.24	15,630,399	-0.12(-0.76%)
Apr 08, 2004	16.39	16.47	16.29	16.36	12,563,687	+0.05(+0.31%)
Apr 07, 2004	16.19	16.37	16.15	16.31	17,677,588	+0.07(+0.41%)
Apr 06, 2004	16.03	16.33	16.01	16.25	15,539,907	+0.09(+0.57%)
Apr 05, 2004	16.21	16.24	16.12	16.15	14,859,181	-0.11(-0.69%)
Apr 02, 2004	16.30	16.31	16.17	16.27	14,799,375	+0.11(+0.69%)
Apr 01, 2004	16.12	16.18	16.04	16.15	14,058,216	+0.09(+0.56%)
Mar 31, 2004	15.99	16.12	15.91	16.06	16,287,328	+0.02(+0.14%)
Mar 30, 2004	15.82	16.08	15.80	16.04	22,709,764	+0.27(+1.68%)
Mar 29, 2004	15.77	15.91	15.71	15.78	15,042,670	+0.20(+1.27%)
Mar 26, 2004	15.52	15.70	15.44	15.58	13,071,570	+0.01(+0.04%)
Mar 25, 2004	15.54	15.58	15.37	15.57	13,114,468	+0.09(+0.56%)
Mar 24, 2004	15.43	15.52	15.38	15.49	15,775,374	+0.12(+0.75%)
Mar 23, 2004	15.43	15.49	15.35	15.37	13,864,394	-0.04(-0.25%)
Mar 22, 2004	15.44	15.58	15.31	15.41	17,561,106	-0.17(-1.09%)
Mar 19, 2004	15.66	15.72	15.53	15.58	20,312,504	-0.08(-0.53%)
Mar 18, 2004	15.61	15.81	15.61	15.66	14,249,533	+0.05(+0.33%)
Mar 17, 2004	15.45	15.65	15.39	15.61	15,166,040	+0.23(+1.50%)
Mar 16, 2004	15.33	15.47	15.28	15.38	18,005,738	+0.14(+0.94%)
Mar 15, 2004	15.54	15.57	15.20	15.24	26,127,484	-0.24(-1.53%)
Mar 12, 2004	15.44	15.47	15.23	15.47	25,017,782	+0.09(+0.56%)
Mar 11, 2004	15.82	15.85	15.36	15.39	28,761,776	-0.55(-3.45%)
Mar 10, 2004	16.03	16.12	15.88	15.94	18,280,034	-0.09(-0.56%)
Mar 09, 2004	15.89	16.16	15.85	16.03	20,021,616	+0.10(+0.64%)
Mar 08, 2004	15.96	16.03	15.89	15.92	19,118,260	-0.08(-0.48%)
Mar 05, 2004	15.57	16.05	15.51	16.00	35,917,856	+0.41(+2.60%)
Mar 04, 2004	15.62	15.66	15.51	15.59	13,320,189	-0.10(-0.63%)
Mar 03, 2004	15.65	15.75	15.65	15.69	18,143,512	-0.04(-0.28%)
Mar 02, 2004	15.78	15.88	15.66	15.74	19,724,462	-0.11(-0.69%)

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.