KO: The Coca-Cola Company Historical Data

2005 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 21.3907

CLOSE 21.3784

Low

LOW 20.16

High

HIGH 22.63

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	20.95	20.99	20.71	20.77
01/04/2005	20.77	20.82	20.45	20.48
01/05/2005	20.5	20.6	20.37	20.39
01/06/2005	20.35	20.57	20.27	20.56
01/07/2005	20.54	20.73	20.43	20.58
01/10/2005	20.54	20.77	20.5	20.7
01/11/2005	20.63	20.66	20.5	20.58
01/12/2005	20.59	20.63	20.43	20.58
01/13/2005	20.58	20.6	20.31	20.37
01/14/2005	20.38	20.56	20.38	20.49
01/18/2005	20.36	20.63	20.3	20.63
01/19/2005	20.55	20.72	20.54	20.55
01/20/2005	20.51	20.77	20.34	20.67
01/21/2005	20.62	20.7	20.41	20.45
01/24/2005	20.48	20.59	20.38	20.48
01/25/2005	20.57	20.71	20.54	20.62
01/26/2005	20.57	20.94	20.57	20.84
01/27/2005	20.84	21	20.77	20.88
01/28/2005	20.77	20.82	20.61	20.75
01/31/2005	20.89	20.92	20.7	20.75
02/01/2005	20.75	20.75	20.57	20.71
02/02/2005	20.73	20.96	20.68	20.96
02/03/2005	20.95	20.96	20.8	20.87
02/04/2005	20.81	21.25	20.78	21.24
02/07/2005	21.3	21.3	21.13	21.25
02/08/2005	21.33	21.44	21.22	21.32
02/09/2005	21.41	21.56	21.2	21.38
02/10/2005	21.39	21.55	21.13	21.25
02/11/2005	21.17	21.54	21.17	21.38
02/14/2005	21.48	21.49	21.32	21.43
02/15/2005	21.47	21.47	21.11	21.32
02/16/2005	21.95	22.07	21.57	21.65
02/17/2005	21.67	21.68	21.41	21.5
02/18/2005	21.54	21.54	21.38	21.48
02/22/2005	21.4	21.57	21.23	21.39
02/23/2005	21.39	21.46	21.2	21.29
02/24/2005	21.32	21.41	21.21	21.33
02/25/2005	21.35	21.53	21.19	21.51
02/28/2005	21.43	21.57	21.35	21.4
03/01/2005	21.4	21.7	21.38	21.64
03/02/2005	21.51	21.7	21.43	21.52
03/03/2005	21.6	21.71	21.53	21.59
03/04/2005	21.72	21.89	21.63	21.82
03/07/2005	21.77	21.93	21.75	21.86
03/08/2005	21.79	21.9	21.68	21.71
03/09/2005	21.61	21.71	21.4	21.61
03/10/2005	21.63	21.7	21.49	21.54
03/11/2005	21.45	21.46	21.15	21.24
03/14/2005	21.3	21.38	21.05	21.17
03/15/2005	21.25	21.35	21.09	21.12
03/16/2005	21.13	21.25	20.92	20.97
03/17/2005	20.94	21.07	20.88	21
03/18/2005	21	21.06	20.7	20.73
03/21/2005	20.81	20.85	20.63	20.8
03/22/2005	20.82	20.94	20.64	20.7
03/23/2005	20.65	20.69	20.53	20.59
03/24/2005	20.71	20.71	20.45	20.6
03/28/2005	20.71	20.8	20.55	20.56
03/29/2005	20.6	20.73	20.55	20.7
03/30/2005	20.73	21	20.73	20.98
03/31/2005	20.96	20.96	20.75	20.84
04/01/2005	20.92	20.98	20.64	20.69
04/04/2005	20.8	20.8	20.63	20.74
04/05/2005	20.82	20.98	20.75	20.93
04/06/2005	21	21.04	20.8	20.86
04/07/2005	20.91	21.13	20.91	21.06
04/08/2005	21.11	21.2	21.03	21.05
04/11/2005	21.13	21.14	20.91	20.94
04/12/2005	20.89	21.21	20.85	21.17
04/13/2005	21.17	21.29	21	21.05
04/14/2005	21.1	21.24	21.01	21.04
04/15/2005	21.04	21.07	20.57	20.64
04/18/2005	20.56	20.67	20.37	20.49
04/19/2005	21.32	21.46	21.03	21.2
04/20/2005	21.26	21.28	20.82	20.94
04/21/2005	21.15	21.15	20.87	20.99
04/22/2005	20.98	21.28	20.95	21.07
04/25/2005	21.21	21.37	21.06	21.34
04/26/2005	21.34	21.66	21.3	21.48
04/27/2005	21.45	21.48	21.24	21.41
04/28/2005	21.32	21.46	21.31	21.35
04/29/2005	21.36	21.75	21.3	21.72
05/02/2005	21.75	21.81	21.62	21.79
05/03/2005	21.79	22.01	21.76	21.88
05/04/2005	21.99	22.12	21.85	21.96
05/05/2005	21.89	22.12	21.88	22.07
05/06/2005	22.11	22.27	22.05	22.1
05/09/2005	22.1	22.3	22.05	22.29
05/10/2005	22.06	22.21	22.01	22.12
05/11/2005	22.07	22.16	21.89	22.14
05/12/2005	22.38	22.38	21.88	22.09
05/13/2005	22.24	22.24	21.94	22.06
05/16/2005	22.11	22.18	22.04	22.13
05/17/2005	22.02	22.24	21.87	22.2
05/18/2005	22.22	22.47	22.18	22.46
05/19/2005	22.47	22.63	22.44	22.63
05/20/2005	22.6	22.6	22.38	22.53
05/23/2005	22.49	22.59	22.42	22.49
05/24/2005	22.39	22.57	22.38	22.51
05/25/2005	22.44	22.6	22.42	22.45
05/26/2005	22.47	22.53	22.42	22.45
05/27/2005	22.45	22.52	22.38	22.46
05/31/2005	22.39	22.4	22.19	22.32
06/01/2005	22.27	22.46	22.21	22.3
06/02/2005	22.23	22.43	22.15	22.39
06/03/2005	22.31	22.32	21.93	22.12
06/06/2005	22	22.09	21.9	21.99
06/07/2005	22.02	22.24	21.99	22.06
06/08/2005	22.07	22.11	21.88	21.95
06/09/2005	21.85	21.96	21.73	21.82
06/10/2005	21.87	21.98	21.78	21.98
06/13/2005	21.8	21.98	21.74	21.8
06/14/2005	21.8	22	21.8	21.87
06/15/2005	21.93	21.93	21.7	21.82
06/16/2005	21.85	21.97	21.71	21.89
06/17/2005	22.07	22.1	21.89	22.03
06/20/2005	21.9	22.03	21.88	21.96
06/21/2005	21.9	21.98	21.78	21.84
06/22/2005	21.84	21.91	21.63	21.71
06/23/2005	21.68	21.75	21.5	21.54
06/24/2005	21.46	21.5	21.07	21.1
06/27/2005	21.13	21.24	21.04	21.17
06/28/2005	21.35	21.5	21.24	21.44
06/29/2005	21.43	21.45	21.31	21.35
06/30/2005	21.28	21.32	20.84	20.88
07/01/2005	20.98	21.25	20.93	21.11
07/05/2005	21.23	21.32	21.1	21.2
07/06/2005	21.12	21.16	20.96	20.98
07/07/2005	20.77	21.03	20.7	20.88
07/08/2005	20.98	21.43	20.88	21.37
07/11/2005	21.35	21.5	21.27	21.39
07/12/2005	21.47	21.57	21.27	21.41
07/13/2005	21.32	21.49	21.32	21.46
07/14/2005	21.5	21.67	21.48	21.59
07/15/2005	21.51	21.57	21.37	21.54
07/18/2005	21.54	21.7	21.46	21.46
07/19/2005	21.61	21.71	21.46	21.67
07/20/2005	21.67	21.78	21.48	21.67
07/21/2005	22.17	22.29	21.77	21.98
07/22/2005	21.85	22.08	21.57	22.02
07/25/2005	22.04	22.1	21.72	21.82
07/26/2005	21.82	22.04	21.79	21.85
07/27/2005	21.95	22.1	21.84	22
07/28/2005	22.12	22.31	22	22.2
07/29/2005	22.14	22.21	21.88	21.88
08/01/2005	22	22.04	21.82	21.94
08/02/2005	21.93	22.18	21.92	22.14
08/03/2005	22	22.35	21.94	22.34
08/04/2005	22.2	22.28	22.05	22.18
08/05/2005	22.05	22.1	21.8	22.03
08/08/2005	22.03	22.03	21.73	21.84
08/09/2005	21.94	22.07	21.88	22.05
08/10/2005	22.13	22.21	21.92	21.95
08/11/2005	21.85	22.07	21.81	22.06
08/12/2005	21.94	22.05	21.7	21.79
08/15/2005	21.75	21.86	21.71	21.77
08/16/2005	21.8	21.82	21.59	21.65
08/17/2005	21.58	21.71	21.56	21.66
08/18/2005	21.68	21.84	21.61	21.77
08/19/2005	22.18	22.36	22.13	22.2
08/22/2005	22.28	22.38	21.98	22.14
08/23/2005	22.15	22.17	21.98	22.1
08/24/2005	22.12	22.21	21.88	21.92
08/25/2005	21.86	21.96	21.75	21.91
08/26/2005	21.82	21.96	21.71	21.79
08/29/2005	21.68	22.05	21.67	22
08/30/2005	21.9	21.96	21.6	21.7
08/31/2005	21.68	22.03	21.56	22
09/01/2005	21.91	22.16	21.81	21.94
09/02/2005	22.04	22.08	21.85	21.95
09/06/2005	22.18	22.35	22.18	22.26
09/07/2005	22.3	22.36	22.13	22.32
09/08/2005	21.85	22.14	21.84	22.14
09/09/2005	22.14	22.17	21.96	22.03
09/12/2005	21.95	22.2	21.95	22.13
09/13/2005	21.79	21.94	21.78	21.83
09/14/2005	21.81	21.92	21.7	21.76
09/15/2005	21.8	21.86	21.67	21.82
09/16/2005	21.85	21.92	21.62	21.7
09/19/2005	21.68	21.78	21.58	21.68
09/20/2005	21.65	21.69	21.44	21.45
09/21/2005	21.25	21.3	21.07	21.13
09/22/2005	21.06	21.13	20.93	21.11
09/23/2005	21.13	21.31	21.12	21.18
09/26/2005	21.28	21.37	21	21.19
09/27/2005	21.15	21.41	21.15	21.17
09/28/2005	21.29	21.5	21.18	21.44
09/29/2005	21.47	21.56	21.28	21.55
09/30/2005	21.6	21.7	21.48	21.6
10/03/2005	21.61	21.73	21.56	21.61
10/04/2005	21.69	21.8	21.5	21.52
10/05/2005	21.48	21.59	21.31	21.31
10/06/2005	21.32	21.44	21.22	21.36
10/07/2005	21.32	21.34	21.02	21.1
10/10/2005	21.07	21.14	20.93	20.99
10/11/2005	20.93	21	20.79	20.83
10/12/2005	20.77	21	20.75	20.86
10/13/2005	20.75	20.96	20.75	20.86
10/14/2005	20.86	21.11	20.78	21.04
10/17/2005	20.98	21.17	20.96	21.05
10/18/2005	21	21.11	20.88	20.88
10/19/2005	20.89	20.95	20.64	20.9
10/20/2005	21.45	21.47	21.04	21.05
10/21/2005	21.2	21.32	20.91	20.96
10/24/2005	21.09	21.25	21.03	21.2
10/25/2005	21.13	21.3	21.03	21.23
10/26/2005	21.24	21.43	21.16	21.17
10/27/2005	21.18	21.25	21.06	21.07
10/28/2005	21.2	21.49	21.17	21.42
10/31/2005	21.3	21.49	21.2	21.39
11/01/2005	21.31	21.41	21.24	21.32
11/02/2005	21.29	21.32	21.2	21.28
11/03/2005	21.32	21.39	21.25	21.29
11/04/2005	21.33	21.35	21.02	21.15
11/07/2005	21.18	21.23	21.06	21.21
11/08/2005	21.21	21.27	21	21.07
11/09/2005	21.09	21.21	21.01	21.09
11/10/2005	21.19	21.34	21.12	21.26
11/11/2005	21.23	21.38	21.12	21.38
11/14/2005	21.36	21.39	21.24	21.29
11/15/2005	21.24	21.34	21.13	21.23
11/16/2005	21.22	21.25	21.06	21.07
11/17/2005	21.09	21.16	20.94	20.94
11/18/2005	21.24	21.24	20.95	21.1
11/21/2005	21.16	21.16	21.02	21.07
11/22/2005	21.08	21.21	21.04	21.17
11/23/2005	21.23	21.41	21.18	21.32
11/25/2005	21.43	21.46	21.37	21.4
11/28/2005	21.48	21.64	21.38	21.39
11/29/2005	21.42	21.63	21.39	21.53
11/30/2005	21.52	21.59	21.34	21.35
12/01/2005	21.35	21.46	21.35	21.42
12/02/2005	21.32	21.46	21.31	21.41
12/05/2005	21.36	21.52	21.3	21.32
12/06/2005	21.32	21.37	21.18	21.27
12/07/2005	21.21	21.34	20.99	21.1
12/08/2005	21.05	21.07	20.86	20.94
12/09/2005	20.92	21	20.63	20.75
12/12/2005	20.71	20.86	20.55	20.57
12/13/2005	20.61	20.62	20.39	20.48
12/14/2005	20.56	20.7	20.49	20.55
12/15/2005	20.5	20.62	20.43	20.58
12/16/2005	20.67	20.75	20.58	20.61
12/19/2005	20.56	20.88	20.56	20.71
12/20/2005	20.75	20.78	20.57	20.61
12/21/2005	20.58	20.72	20.54	20.61
12/22/2005	20.62	20.64	20.5	20.64
12/23/2005	20.61	20.64	20.56	20.57
12/27/2005	20.55	20.68	20.32	20.49
12/28/2005	20.49	20.57	20.36	20.39
12/29/2005	20.34	20.45	20.21	20.3
12/30/2005	20.19	20.39	20.16	20.16

Menu

Create your free account now!

KO: The Coca-Cola Company Historical Data

2005 Historical Chart

Average

Low

High