Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Coca-Cola Company logo
KO
The Coca-Cola Company
20:01:15
79.39 $
0.0000 (%0.00)
Previous Close: 79.93
Day Low₺78.745
Day High₺80.01
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KO: The Coca-Cola Company Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.0217
CLOSE 22.0374

Low

LOW 18.5

High

HIGH 25.45
DATEOPENHIGHLOWCLOSE
01/02/200322.0722.522.0322.43
01/03/200322.4322.4622.1122.37
01/06/200322.322.5722.1722.46
01/07/200322.2522.3822.122.18
01/08/200322.322.3821.9522.04
01/09/200321.9522.3421.8522.27
01/10/200322.1822.6922.1622.6
01/13/200322.6522.9822.5522.88
01/14/200322.7522.8822.5122.87
01/15/200322.8722.8822.4222.45
01/16/200322.5422.8722.522.84
01/17/200322.752322.5222.55
01/21/200322.622.822.2522.36
01/22/200322.3722.7922.2122.28
01/23/200322.2822.4121.9421.95
01/24/20032222.0121.3821.42
01/27/200321.1821.3820.7620.89
01/28/2003212120.520.55
01/29/200320.5520.5519.9120.27
01/30/200320.3820.3919.619.6
01/31/200319.6520.2719.5720.23
02/03/200320.2720.3120.0520.07
02/04/20032020.2919.8520.17
02/05/200320.2720.3819.9320.02
02/06/200320.0220.1519.8219.95
02/07/200320.0520.1219.7519.77
02/10/200319.8520.1419.6820.03
02/11/200319.9520.0619.4319.5
02/12/200319.6920.1319.6619.87
02/13/200319.8920.1419.6519.99
02/14/200320.0720.519.9520.4
02/18/200320.4820.7620.3220.55
02/19/200320.620.620.1520.34
02/20/200320.2420.420.0220.02
02/21/200320.1520.342020.32
02/24/200320.3220.3219.9119.91
02/25/200319.8520.2219.7520.19
02/26/200320.1520.1619.7619.86
02/27/200319.9320.3219.8620.13
02/28/200320.1320.3219.9820.11
03/03/200320.0820.2219.6119.61
03/04/200319.6119.6119.1619.18
03/05/200318.7319.1818.518.77
03/06/200318.7718.8818.618.77
03/07/200318.5718.9218.5718.85
03/10/200318.718.818.518.54
03/11/200318.5519.118.5518.83
03/12/200318.7519.1318.7419.02
03/13/200319.2919.7319.2519.73
03/14/200319.822019.7319.95
03/17/200319.9520.519.8520.5
03/18/200320.5120.5120.1520.49
03/19/200320.4920.9320.3820.91
03/20/200320.9120.9320.4820.77
03/21/200320.9821.1520.6521.13
03/24/200320.92120.3920.45
03/25/200320.4520.620.2920.5
03/26/200320.5320.5320.3320.36
03/27/200320.2420.6320.0720.43
03/28/200320.4320.5420.2120.36
03/31/200320.1620.3419.8620.24
04/01/200320.2520.2919.9420.2
04/02/200320.5720.8720.520.73
04/03/200320.7320.7720.4820.6
04/04/200321.0621.320.5720.95
04/07/200321.2821.3320.820.85
04/08/200320.9821.0320.8120.93
04/09/200320.9921.3320.7120.84
04/10/200320.9320.9420.6520.72
04/11/200320.8820.9820.6520.71
04/14/200320.7121.2520.7121.21
04/15/200321.2521.432121.27
04/16/200320.3220.8519.7519.95
04/17/200319.920.3219.520.2
04/21/200320.2720.419.9620.06
04/22/200319.9520.2219.8420.2
04/23/200320.1420.2519.8520
04/24/200319.9820.0519.6319.95
04/25/200320.0220.0719.6319.71
04/28/200319.9220.2719.8820.17
04/29/200320.1720.520.1720.42
04/30/200320.3120.4320.0720.2
05/01/200320.220.319.7220.22
05/02/200320.120.5520.0920.5
05/05/200320.520.5520.1520.27
05/06/200320.4320.6520.3120.51
05/07/200321.2521.7421.1321.64
05/08/200321.5321.6821.3621.44
05/09/200321.822.0921.7122
05/12/20032222.3621.9422.15
05/13/200322.1522.2321.8222.13
05/14/200322.322.3121.9522.13
05/15/200322.2522.4922.2322.32
05/16/200322.3822.4921.9821.98
05/19/200321.8522.1921.8122.06
05/20/200322.122.2921.9922.26
05/21/200322.1322.1821.9122.07
05/22/200322.0722.4422.0522.27
05/23/200322.1522.3622.0322.1
05/27/200321.9922.4321.9322.33
05/28/200322.2722.3122.0622.08
05/29/200322.1822.6522.1822.31
05/30/200322.5422.9822.522.79
06/02/200322.9723.1122.6722.9
06/03/200323.0323.1922.8823.06
06/04/200322.9523.3422.923.3
06/05/200323.323.4323.1623.39
06/06/200323.4323.6323.3523.45
06/09/200323.223.523.223.44
06/10/200323.4423.4423.1423.3
06/11/200323.1923.422.823.4
06/12/200323.2523.7323.2423.73
06/13/200323.723.7923.523.68
06/16/200323.7324.123.6524.1
06/17/200324.0524.1723.3923.6
06/18/200323.3623.6323.3323.5
06/19/200323.423.4522.9723.06
06/20/200323.1723.3423.0523.24
06/23/200323.1423.422.8923.38
06/24/200323.3223.6523.2923.59
06/25/200323.5923.7423.3123.32
06/26/200323.2523.4723.1423.44
06/27/200323.4323.6223.2123.25
06/30/200323.1823.322.9523.21
07/01/200323.1323.3222.9523.25
07/02/200323.2323.2623.0223.19
07/03/200323.0723.2322.9523.12
07/07/200323.1223.1822.4822.48
07/08/200322.4822.4822.0522.11
07/09/200322.0522.2521.8421.94
07/10/200321.9922.1821.9122
07/11/200321.6822.0621.6821.96
07/14/200322.0722.3722.0122.14
07/15/200322.1522.2121.8522
07/16/200321.7322.0721.1421.46
07/17/200322.1422.3922.0622.38
07/18/200322.4622.4922.2122.45
07/21/200322.522.5722.3222.5
07/22/200322.622.6722.3722.55
07/23/200322.6322.6522.3422.59
07/24/200322.622.8822.2622.26
07/25/200322.2522.5421.922.52
07/28/200322.4622.4722.2322.32
07/29/200322.3822.6422.1822.43
07/30/200322.622.7822.4622.69
07/31/200322.7423.1222.4922.49
08/01/200322.2522.6222.222.38
08/04/200322.2522.5422.1322.45
08/05/200322.4322.4522.1422.18
08/06/200322.0722.2421.9522.05
08/07/200322.1522.4822.0922.39
08/08/200322.4522.4922.3122.43
08/11/200322.422.4322.1722.31
08/12/200322.4122.4122.122.32
08/13/200322.3722.3722.122.25
08/14/200322.3522.5922.2422.53
08/15/200322.5622.5622.4122.5
08/18/200322.522.5522.3822.43
08/19/200322.3622.4421.9722.15
08/20/20032222.0221.8321.95
08/21/200321.9622.121.7421.81
08/22/200321.8822.0421.621.64
08/25/200321.7322.0421.6422.04
08/26/200321.9322.2521.8222.12
08/27/200322.1222.1221.8821.98
08/28/200321.8621.9821.7921.92
08/29/200321.8521.9221.7121.76
09/02/200321.7121.9321.5421.89
09/03/200321.8922.0521.7521.86
09/04/200321.9622.321.9122.25
09/05/200322.2522.421.9922.07
09/08/200322.222.2422.0522.14
09/09/200322.0122.42222.18
09/10/200322.2522.6322.2422.48
09/11/200322.5722.5922.222.24
09/12/200322.0622.1121.8522
09/15/2003222221.7421.75
09/16/200321.5421.5721.2721.46
09/17/200321.4621.6821.3621.5
09/18/200321.72221.6621.8
09/19/200321.821.8121.5621.59
09/22/200321.5921.821.3521.62
09/23/200321.7521.8221.5721.71
09/24/200321.7821.821.3921.5
09/25/200321.4921.721.4521.53
09/26/200321.521.6421.4421.52
09/29/200321.521.7521.4321.54
09/30/200321.4821.6921.321.48
10/01/200321.521.9521.521.95
10/02/200321.9822.1721.8522.13
10/03/200322.5722.7221.9222.02
10/06/200322.122.2722.0522.21
10/07/200322.1322.3822.0822.33
10/08/200322.222.2521.9922.12
10/09/200322.2522.2521.8821.96
10/10/200321.8922.0521.8621.92
10/13/200322.0322.1321.9122.07
10/14/20032222.3721.9322.28
10/15/200322.5722.7622.522.55
10/16/200322.2522.522.2522.5
10/17/200322.622.6322.3622.53
10/20/200322.622.8222.4822.81
10/21/200322.9422.9922.822.89
10/22/200322.722.9122.5722.66
10/23/200322.6122.7922.522.76
10/24/200322.5322.722.4222.7
10/27/200322.722.7722.5622.6
10/28/200322.8222.8222.3822.69
10/29/200322.6923.1222.6922.93
10/30/200322.9323.0722.7723
10/31/20032323.222.8823.2
11/03/200323.223.3923.123.34
11/04/200323.2523.523.2523.45
11/05/200323.3923.523.2723.49
11/06/200323.4523.5223.3523.51
11/07/200323.3823.523.223.32
11/10/200323.2323.423.2323.31
11/11/200323.3223.4223.1823.26
11/12/200323.1823.5923.1423.54
11/13/200323.3223.5223.2823.46
11/14/200323.3923.523.2523.35
11/17/200323.2323.4123.1423.34
11/18/200323.2623.3923.1623.25
11/19/200323.323.4523.2523.43
11/20/200323.3823.4623.0623.23
11/21/200323.1923.2623.123.21
11/24/200323.223.4423.1223.21
11/25/200323.1523.3923.123.29
11/26/200323.1723.3823.0923.35
11/28/200323.1323.3523.1123.25
12/01/200323.3223.5323.223.51
12/02/200323.4623.5423.2723.5
12/03/200323.523.8523.523.7
12/04/200323.6323.723.4623.58
12/05/200323.4323.523.2523.45
12/08/200323.3823.9723.3123.88
12/09/200323.732423.7323.88
12/10/200323.8324.223.8324.1
12/11/200324.0724.3123.9424.2
12/12/200324.2524.7724.1324.69
12/15/200324.9124.9324.7824.89
12/16/200324.9925.4524.925.34
12/17/200325.2825.3724.9625.09
12/18/200324.9925.124.7124.97
12/19/200325.0225.124.8825.05
12/22/200325.0325.0924.8825.08
12/23/200325.0725.1824.9625.09
12/24/20032525.0624.9224.95
12/26/200324.9825.0424.9424.98
12/29/200324.9525.0824.8925.08
12/30/20032525.4224.9825.26
12/31/200325.2625.4125.225.38