|
Coca-Cola Company - [Ticker: KO] | | Last Trade | 49.69 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | --0.71 (+0.99%) | Open | 49.87 | High | 49.96 | Low | 48.89 | Volume | 14,867,158 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 45.87 x 9,400 - 45.88 x 5,400 | Former Close | 50.40 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | KO quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 5,498,500 | 58.00 | 58.00 | 55.25 | 56.38 | 00:00:00 | 2000-01-04 | 3,654,000 | 56.38 | 56.81 | 55.63 | 56.44 | 00:00:00 | 2000-01-05 | 4,728,700 | 56.44 | 57.44 | 56.06 | 56.94 | 00:00:00 | 2000-01-06 | 3,564,600 | 56.94 | 57.69 | 56.56 | 57.00 | 00:00:00 | 2000-01-07 | 5,737,000 | 57.88 | 60.75 | 57.88 | 60.75 | 00:00:00 | 2000-01-10 | 4,361,900 | 60.75 | 60.94 | 58.75 | 58.81 | 00:00:00 | 2000-01-11 | 4,699,000 | 60.13 | 61.25 | 60.13 | 60.81 | 00:00:00 | 2000-01-12 | 4,194,900 | 60.81 | 61.81 | 60.44 | 61.50 | 00:00:00 | 2000-01-13 | 3,053,000 | 61.44 | 61.44 | 60.44 | 60.56 | 00:00:00 | 2000-01-14 | 3,756,600 | 60.69 | 61.94 | 60.69 | 61.06 | 00:00:00 | 2000-01-18 | 9,175,400 | 61.06 | 65.00 | 61.06 | 65.00 | 00:00:00 | 2000-01-19 | 6,406,700 | 65.00 | 65.25 | 64.06 | 65.25 | 00:00:00 | 2000-01-20 | 5,769,900 | 65.25 | 65.94 | 65.12 | 65.87 | 00:00:00 | 2000-01-21 | 5,692,900 | 65.87 | 66.87 | 65.75 | 66.87 | 00:00:00 | 2000-01-24 | 5,653,000 | 66.75 | 66.75 | 63.56 | 64.87 | 00:00:00 | 2000-01-25 | 4,859,300 | 64.87 | 66.06 | 62.88 | 65.87 | 00:00:00 | 2000-01-26 | 11,861,900 | 65.50 | 65.50 | 62.75 | 63.06 | 00:00:00 | 2000-01-27 | 8,775,400 | 62.69 | 62.69 | 58.44 | 59.50 | 00:00:00 | 2000-01-28 | 5,437,600 | 59.50 | 59.56 | 56.94 | 56.94 | 00:00:00 | 2000-01-31 | 5,367,300 | 56.94 | 58.75 | 56.56 | 57.44 | 00:00:00 | 2000-02-01 | 4,057,300 | 57.44 | 58.38 | 56.31 | 58.13 | 00:00:00 | 2000-02-02 | 3,582,000 | 57.88 | 57.88 | 56.06 | 56.38 | 00:00:00 | 2000-02-03 | 4,732,200 | 56.38 | 56.75 | 55.06 | 55.25 | 00:00:00 | 2000-02-04 | 5,750,900 | 55.25 | 57.75 | 55.06 | 56.25 | 00:00:00 | 2000-02-07 | 3,871,400 | 56.25 | 57.63 | 55.56 | 56.88 | 00:00:00 | 2000-02-08 | 4,130,600 | 56.88 | 57.88 | 56.75 | 57.19 | 00:00:00 | 2000-02-09 | 3,974,300 | 57.19 | 57.75 | 56.75 | 57.00 | 00:00:00 | 2000-02-10 | 4,015,500 | 57.00 | 57.38 | 56.25 | 56.69 | 00:00:00 | 2000-02-11 | 3,844,300 | 55.94 | 55.94 | 54.88 | 55.56 | 00:00:00 | 2000-02-14 | 3,567,000 | 55.25 | 55.25 | 53.81 | 54.13 | 00:00:00 | 2000-02-15 | 3,925,400 | 54.13 | 55.75 | 53.25 | 55.69 | 00:00:00 | 2000-02-16 | 3,434,600 | 55.44 | 55.44 | 53.25 | 53.56 | 00:00:00 | 2000-02-17 | 5,830,500 | 53.56 | 53.56 | 51.19 | 52.31 | 00:00:00 | 2000-02-18 | 5,721,700 | 52.31 | 52.31 | 50.75 | 51.38 | 00:00:00 | 2000-02-22 | 5,271,500 | 51.38 | 52.63 | 50.50 | 51.75 | 00:00:00 | 2000-02-23 | 5,510,800 | 51.44 | 51.44 | 50.00 | 51.25 | 00:00:00 | 2000-02-24 | 7,725,800 | 50.50 | 50.50 | 48.31 | 49.81 | 00:00:00 | 2000-02-25 | 5,452,600 | 49.81 | 50.69 | 48.06 | 48.69 | 00:00:00 | 2000-02-28 | 5,395,400 | 48.69 | 49.69 | 47.56 | 49.31 | 00:00:00 | 2000-02-29 | 5,173,100 | 48.81 | 48.81 | 47.63 | 48.63 | 00:00:00 | 2000-03-01 | 7,806,100 | 49.19 | 51.38 | 49.19 | 51.00 | 00:00:00 | 2000-03-02 | 5,679,300 | 51.00 | 51.81 | 49.38 | 49.63 | 00:00:00 | 2000-03-03 | 4,505,300 | 49.63 | 50.38 | 49.06 | 50.13 | 00:00:00 | 2000-03-06 | 3,933,000 | 49.50 | 49.50 | 48.31 | 49.00 | 00:00:00 | 2000-03-07 | 11,720,100 | 49.00 | 49.00 | 44.81 | 47.13 | 00:00:00 | 2000-03-08 | 7,220,800 | 47.13 | 48.06 | 45.88 | 47.50 | 00:00:00 | 2000-03-09 | 6,194,700 | 47.50 | 47.56 | 45.88 | 46.75 | 00:00:00 | 2000-03-10 | 7,029,600 | 46.63 | 46.63 | 44.06 | 45.50 | 00:00:00 | 2000-03-13 | 7,823,200 | 44.31 | 44.31 | 43.13 | 43.75 | 00:00:00 | 2000-03-14 | 5,581,000 | 43.75 | 44.31 | 42.88 | 43.31 | 00:00:00 | 2000-03-15 | 11,069,100 | 43.50 | 47.81 | 43.50 | 47.56 | 00:00:00 | 2000-03-16 | 8,805,100 | 48.56 | 49.88 | 48.56 | 49.75 | 00:00:00 | 2000-03-17 | 7,265,400 | 49.75 | 49.94 | 48.75 | 49.13 | 00:00:00 | 2000-03-20 | 3,377,600 | 49.00 | 49.00 | 48.06 | 48.56 | 00:00:00 | 2000-03-21 | 4,287,900 | 48.56 | 49.69 | 47.38 | 49.44 | 00:00:00 | 2000-03-22 | 5,942,100 | 49.00 | 49.00 | 46.19 | 47.06 | 00:00:00 | 2000-03-23 | 5,166,900 | 47.06 | 48.38 | 46.44 | 47.00 | 00:00:00 | 2000-03-24 | 4,384,600 | 47.00 | 47.19 | 46.38 | 47.00 | 00:00:00 | 2000-03-27 | 5,267,700 | 47.00 | 47.13 | 45.25 | 45.25 | 00:00:00 | 2000-03-28 | 6,836,500 | 45.25 | 46.50 | 44.88 | 44.88 | 00:00:00 | 2000-03-29 | 8,146,300 | 45.31 | 47.06 | 45.31 | 46.88 | 00:00:00 | 2000-03-30 | 9,397,600 | 47.13 | 49.94 | 47.13 | 48.56 | 00:00:00 | 2000-03-31 | 4,428,500 | 48.56 | 48.69 | 46.94 | 46.94 | 00:00:00 | 2000-04-03 | 7,093,400 | 47.25 | 49.94 | 47.25 | 49.31 | 00:00:00 | 2000-04-04 | 13,695,100 | 49.31 | 52.38 | 48.19 | 52.38 | 00:00:00 | 2000-04-05 | 10,128,300 | 50.94 | 50.94 | 47.38 | 47.63 | 00:00:00 | 2000-04-06 | 10,337,500 | 47.63 | 47.94 | 44.75 | 45.75 | 00:00:00 | 2000-04-07 | 6,187,000 | 45.75 | 46.44 | 44.75 | 46.19 | 00:00:00 | 2000-04-10 | 6,451,500 | 46.19 | 47.19 | 44.88 | 45.00 | 00:00:00 | 2000-04-11 | 6,048,200 | 45.69 | 47.75 | 45.69 | 47.19 | 00:00:00 | 2000-04-12 | 7,793,200 | 47.69 | 49.94 | 47.69 | 48.50 | 00:00:00 | 2000-04-13 | 4,446,400 | 48.50 | 48.63 | 47.13 | 47.25 | 00:00:00 | 2000-04-14 | 4,744,100 | 47.25 | 47.56 | 46.06 | 47.00 | 00:00:00 | 2000-04-17 | 5,355,100 | 47.00 | 48.63 | 46.25 | 48.50 | 00:00:00 | 2000-04-18 | 6,500,500 | 48.50 | 49.13 | 46.38 | 48.63 | 00:00:00 | 2000-04-19 | 5,036,600 | 48.63 | 49.69 | 47.94 | 49.19 | 00:00:00 | 2000-04-20 | 4,139,300 | 49.19 | 49.44 | 48.00 | 49.44 | 00:00:00 | 2000-04-24 | 4,688,800 | 49.44 | 50.44 | 49.00 | 49.63 | 00:00:00 | 2000-04-25 | 4,355,800 | 49.63 | 50.50 | 48.19 | 50.50 | 00:00:00 | 2000-04-26 | 4,768,100 | 50.13 | 50.13 | 48.88 | 49.44 | 00:00:00 | 2000-04-27 | 4,511,600 | 49.13 | 49.13 | 47.44 | 48.25 | 00:00:00 | 2000-04-28 | 3,784,400 | 48.25 | 48.38 | 46.75 | 47.25 | 00:00:00 | 2000-05-01 | 3,877,000 | 47.00 | 47.00 | 46.25 | 46.25 | 00:00:00 | 2000-05-02 | 4,604,700 | 46.25 | 47.56 | 45.94 | 46.25 | 00:00:00 | 2000-05-03 | 7,198,700 | 46.25 | 48.81 | 46.13 | 48.50 | 00:00:00 | 2000-05-04 | 3,421,200 | 48.50 | 49.19 | 47.31 | 48.50 | 00:00:00 | 2000-05-05 | 2,999,600 | 48.00 | 48.00 | 46.75 | 47.06 | 00:00:00 | 2000-05-08 | 3,006,500 | 47.63 | 48.50 | 47.63 | 48.50 | 00:00:00 | 2000-05-09 | 11,193,000 | 49.94 | 51.25 | 49.94 | 50.50 | 00:00:00 | 2000-05-10 | 10,531,000 | 50.50 | 53.00 | 50.50 | 52.81 | 00:00:00 | 2000-05-11 | 7,959,700 | 53.00 | 53.81 | 53.00 | 53.56 | 00:00:00 | 2000-05-12 | 3,749,100 | 53.00 | 53.00 | 51.50 | 52.25 | 00:00:00 | 2000-05-15 | 4,028,300 | 52.25 | 52.75 | 51.00 | 51.75 | 00:00:00 | 2000-05-16 | 8,238,300 | 50.75 | 50.75 | 48.63 | 48.94 | 00:00:00 | 2000-05-17 | 4,224,300 | 48.94 | 49.19 | 48.00 | 48.25 | 00:00:00 | 2000-05-18 | 4,049,300 | 48.25 | 49.88 | 48.19 | 49.44 | 00:00:00 | 2000-05-19 | 5,026,800 | 49.44 | 50.31 | 49.06 | 50.06 | 00:00:00 | 2000-05-22 | 4,858,200 | 50.06 | 50.69 | 49.44 | 50.69 | 00:00:00 | 2000-05-23 | 3,605,000 | 50.19 | 50.19 | 49.69 | 50.00 | 00:00:00 | 2000-05-24 | 5,394,000 | 50.19 | 53.06 | 50.19 | 52.69 | 00:00:00 | 2000-05-25 | 3,865,900 | 52.69 | 52.94 | 52.00 | 52.69 | 00:00:00 | 2000-05-26 | 6,190,100 | 53.25 | 55.00 | 53.25 | 54.56 | 00:00:00 | 2000-05-30 | 3,725,600 | 54.56 | 55.00 | 53.06 | 53.88 | 00:00:00 | 2000-05-31 | 2,770,500 | 53.88 | 53.88 | 52.75 | 53.38 | 00:00:00 | 2000-06-01 | 2,996,900 | 53.38 | 54.63 | 53.06 | 53.25 | 00:00:00 | 2000-06-02 | 3,162,400 | 53.25 | 53.25 | 52.13 | 52.56 | 00:00:00 | 2000-06-05 | 2,418,700 | 52.56 | 52.88 | 51.75 | 52.00 | 00:00:00 | 2000-06-06 | 3,304,600 | 51.94 | 51.94 | 51.06 | 51.81 | 00:00:00 | 2000-06-07 | 3,432,600 | 51.88 | 53.25 | 51.88 | 53.00 | 00:00:00 | 2000-06-08 | 3,889,500 | 53.00 | 53.00 | 51.88 | 52.81 | 00:00:00 | 2000-06-09 | 2,483,000 | 52.81 | 53.38 | 52.13 | 52.31 | 00:00:00 | 2000-06-12 | 2,061,300 | 52.31 | 53.44 | 52.25 | 52.63 | 00:00:00 | 2000-06-13 | 2,813,100 | 52.81 | 54.00 | 52.81 | 53.38 | 00:00:00 | 2000-06-14 | 5,082,900 | 53.38 | 54.13 | 52.38 | 53.00 | 00:00:00 | 2000-06-15 | 10,336,200 | 53.81 | 56.13 | 53.81 | 55.88 | 00:00:00 | 2000-06-16 | 7,165,200 | 55.88 | 56.19 | 55.13 | 55.50 | 00:00:00 | 2000-06-19 | 3,494,900 | 54.88 | 54.88 | 54.00 | 54.44 | 00:00:00 | 2000-06-20 | 3,473,900 | 53.63 | 53.63 | 52.69 | 52.94 | 00:00:00 | 2000-06-21 | 4,390,300 | 53.00 | 54.31 | 53.00 | 53.50 | 00:00:00 | 2000-06-22 | 5,832,300 | 53.50 | 56.50 | 53.00 | 56.13 | 00:00:00 | 2000-06-23 | 7,673,000 | 56.13 | 58.31 | 55.63 | 57.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|