|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 9,207,800 | 50.70 | 51.60 | 50.70 | 51.46 | 00:00:00 | | 2004-04-23 | 6,848,000 | 51.25 | 51.35 | 50.75 | 51.05 | 00:00:00 | | 2004-04-26 | 5,580,800 | 51.05 | 51.18 | 50.52 | 50.69 | 00:00:00 | | 2004-04-27 | 5,767,100 | 50.75 | 50.79 | 50.51 | 50.71 | 00:00:00 | | 2004-04-28 | 4,750,600 | 50.70 | 50.79 | 50.15 | 50.21 | 00:00:00 | | 2004-04-29 | 5,185,700 | 50.14 | 50.64 | 49.78 | 50.46 | 00:00:00 | | 2004-04-30 | 5,485,600 | 50.46 | 51.23 | 50.25 | 50.57 | 00:00:00 | | 2004-05-03 | 4,026,900 | 50.65 | 50.95 | 50.28 | 50.62 | 00:00:00 | | 2004-05-04 | 5,393,000 | 50.52 | 50.55 | 49.90 | 50.27 | 00:00:00 | | 2004-05-05 | 5,578,100 | 50.80 | 51.22 | 50.35 | 51.09 | 00:00:00 | | 2004-05-06 | 4,504,800 | 50.75 | 51.43 | 50.75 | 51.07 | 00:00:00 | | 2004-05-07 | 5,115,900 | 50.90 | 51.58 | 50.66 | 50.74 | 00:00:00 | | 2004-05-10 | 6,745,200 | 50.50 | 50.60 | 49.76 | 49.93 | 00:00:00 | | 2004-05-11 | 5,150,400 | 49.40 | 50.10 | 49.30 | 50.05 | 00:00:00 | | 2004-05-12 | 4,451,200 | 50.00 | 50.00 | 49.27 | 49.92 | 00:00:00 | | 2004-05-13 | 3,542,500 | 49.67 | 49.89 | 49.25 | 49.61 | 00:00:00 | | 2004-05-14 | 4,274,400 | 49.36 | 50.04 | 49.29 | 50.00 | 00:00:00 | | 2004-05-17 | 3,798,900 | 49.63 | 50.12 | 49.51 | 49.81 | 00:00:00 | | 2004-05-18 | 4,949,700 | 49.70 | 50.48 | 49.53 | 50.10 | 00:00:00 | | 2004-05-19 | 4,539,200 | 50.03 | 50.16 | 49.31 | 49.36 | 00:00:00 | | 2004-05-20 | 3,526,700 | 49.18 | 49.95 | 49.17 | 49.63 | 00:00:00 | | 2004-05-21 | 4,996,000 | 50.27 | 50.27 | 49.30 | 49.38 | 00:00:00 | | 2004-05-24 | 4,995,000 | 49.60 | 49.91 | 49.40 | 49.83 | 00:00:00 | | 2004-05-25 | 5,760,400 | 49.70 | 50.52 | 49.53 | 50.39 | 00:00:00 | | 2004-05-26 | 3,700,800 | 50.42 | 50.71 | 49.96 | 50.22 | 00:00:00 | | 2004-05-27 | 5,607,400 | 50.90 | 51.41 | 50.83 | 51.32 | 00:00:00 | | 2004-05-28 | 3,974,200 | 51.38 | 51.50 | 51.19 | 51.35 | 00:00:00 | | 2004-06-01 | 3,232,000 | 51.20 | 51.55 | 50.72 | 51.07 | 00:00:00 | | 2004-06-02 | 5,905,300 | 51.60 | 52.01 | 51.49 | 51.94 | 00:00:00 | | 2004-06-03 | 4,193,400 | 51.95 | 52.17 | 51.70 | 51.77 | 00:00:00 | | 2004-06-04 | 3,646,800 | 52.02 | 52.49 | 51.80 | 52.27 | 00:00:00 | | 2004-06-07 | 3,689,000 | 52.27 | 52.75 | 52.11 | 52.71 | 00:00:00 | | 2004-06-08 | 4,106,000 | 52.40 | 52.65 | 52.27 | 52.61 | 00:00:00 | | 2004-06-09 | 6,916,700 | 51.90 | 52.00 | 51.42 | 51.76 | 00:00:00 | | 2004-06-10 | 4,693,000 | 52.00 | 52.00 | 51.23 | 51.63 | 00:00:00 | | 2004-06-14 | 3,676,700 | 51.23 | 51.49 | 51.00 | 51.38 | 00:00:00 | | 2004-06-15 | 4,643,100 | 51.85 | 51.85 | 50.95 | 51.23 | 00:00:00 | | 2004-06-16 | 3,962,200 | 51.09 | 51.23 | 50.75 | 51.19 | 00:00:00 | | 2004-06-17 | 3,053,400 | 51.19 | 51.22 | 50.96 | 51.09 | 00:00:00 | | 2004-06-18 | 5,053,700 | 50.85 | 51.47 | 50.69 | 51.39 | 00:00:00 | | 2004-06-21 | 2,758,400 | 51.30 | 51.68 | 51.15 | 51.17 | 00:00:00 | | 2004-06-22 | 3,597,500 | 50.98 | 51.28 | 50.80 | 51.02 | 00:00:00 | | 2004-06-23 | 3,047,000 | 51.06 | 51.38 | 50.70 | 51.30 | 00:00:00 | | 2004-06-24 | 3,102,800 | 51.15 | 51.39 | 50.95 | 51.04 | 00:00:00 | | 2004-06-25 | 5,290,400 | 51.12 | 51.34 | 50.10 | 50.10 | 00:00:00 | | 2004-06-28 | 3,865,800 | 50.35 | 50.76 | 50.26 | 50.39 | 00:00:00 | | 2004-06-29 | 3,371,700 | 50.40 | 50.85 | 50.40 | 50.54 | 00:00:00 | | 2004-06-30 | 4,427,000 | 50.45 | 50.64 | 50.24 | 50.48 | 00:00:00 | | 2004-07-01 | 4,880,600 | 50.51 | 50.88 | 50.20 | 50.36 | 00:00:00 | | 2004-07-02 | 3,390,100 | 50.60 | 51.14 | 50.46 | 50.53 | 00:00:00 | | 2004-07-06 | 2,882,300 | 50.46 | 51.05 | 50.42 | 50.66 | 00:00:00 | | 2004-07-07 | 3,372,500 | 50.51 | 50.70 | 50.18 | 50.42 | 00:00:00 | | 2004-07-08 | 4,434,600 | 50.53 | 51.13 | 50.41 | 50.56 | 00:00:00 | | 2004-07-09 | 3,406,700 | 50.57 | 51.02 | 50.35 | 51.02 | 00:00:00 | | 2004-07-12 | 3,359,300 | 51.02 | 51.39 | 50.53 | 50.83 | 00:00:00 | | 2004-07-13 | 2,605,300 | 50.42 | 50.80 | 50.39 | 50.66 | 00:00:00 | | 2004-07-14 | 4,155,000 | 50.51 | 51.35 | 50.50 | 51.16 | 00:00:00 | | 2004-07-15 | 4,212,500 | 51.35 | 51.36 | 50.77 | 50.84 | 00:00:00 | | 2004-07-16 | 3,724,800 | 51.25 | 51.25 | 50.31 | 50.58 | 00:00:00 | | 2004-07-19 | 4,524,800 | 50.65 | 50.69 | 50.05 | 50.34 | 00:00:00 | | 2004-07-20 | 4,183,400 | 50.09 | 50.33 | 49.82 | 50.08 | 00:00:00 | | 2004-07-21 | 4,999,900 | 49.95 | 50.34 | 49.20 | 49.20 | 00:00:00 | | 2004-07-22 | 4,070,900 | 49.05 | 49.23 | 48.55 | 48.97 | 00:00:00 | | 2004-07-23 | 25,173,900 | 46.86 | 46.86 | 44.11 | 45.17 | 00:00:00 | | 2004-07-26 | 10,962,500 | 45.35 | 45.47 | 44.12 | 44.30 | 00:00:00 | | 2004-07-27 | 13,961,000 | 44.35 | 44.56 | 43.45 | 43.75 | 00:00:00 | | 2004-07-28 | 12,604,300 | 43.75 | 44.16 | 43.54 | 43.68 | 00:00:00 | | 2004-07-29 | 13,134,400 | 43.68 | 43.68 | 42.80 | 43.06 | 00:00:00 | | 2004-07-30 | 8,894,100 | 43.07 | 43.98 | 43.06 | 43.86 | 00:00:00 | | 2004-08-02 | 7,986,700 | 43.79 | 44.60 | 43.67 | 44.21 | 00:00:00 | | 2004-08-03 | 6,135,800 | 44.29 | 44.37 | 43.90 | 44.11 | 00:00:00 | | 2004-08-04 | 5,146,200 | 43.86 | 44.52 | 43.82 | 44.20 | 00:00:00 | | 2004-08-05 | 7,627,300 | 44.20 | 44.48 | 43.75 | 43.85 | 00:00:00 | | 2004-08-06 | 8,571,600 | 43.74 | 43.89 | 43.23 | 43.50 | 00:00:00 | | 2004-08-09 | 4,589,900 | 43.50 | 43.66 | 43.15 | 43.22 | 00:00:00 | | 2004-08-10 | 5,241,600 | 43.25 | 43.47 | 43.06 | 43.46 | 00:00:00 | | 2004-08-11 | 6,949,200 | 43.46 | 44.62 | 43.25 | 44.45 | 00:00:00 | | 2004-08-12 | 5,652,500 | 44.44 | 44.64 | 43.80 | 43.84 | 00:00:00 | | 2004-08-13 | 4,447,600 | 43.84 | 44.40 | 43.71 | 44.37 | 00:00:00 | | 2004-08-16 | 4,534,700 | 44.50 | 44.65 | 44.13 | 44.52 | 00:00:00 | | 2004-08-17 | 4,110,600 | 44.52 | 44.82 | 44.24 | 44.33 | 00:00:00 | | 2004-08-18 | 4,472,000 | 44.40 | 44.61 | 44.15 | 44.57 | 00:00:00 | | 2004-08-19 | 5,257,000 | 44.35 | 44.55 | 43.65 | 44.02 | 00:00:00 | | 2004-08-20 | 4,805,800 | 43.90 | 44.21 | 43.56 | 44.21 | 00:00:00 | | 2004-08-23 | 4,384,100 | 44.24 | 44.72 | 44.00 | 44.34 | 00:00:00 | | 2004-08-24 | 4,849,800 | 44.50 | 44.50 | 43.99 | 44.02 | 00:00:00 | | 2004-08-25 | 4,867,200 | 43.98 | 44.45 | 43.71 | 44.34 | 00:00:00 | | 2004-08-26 | 2,821,200 | 44.34 | 44.65 | 44.18 | 44.46 | 00:00:00 | | 2004-08-27 | 2,722,100 | 44.55 | 44.89 | 44.50 | 44.72 | 00:00:00 | | 2004-08-30 | 2,643,900 | 44.50 | 44.67 | 44.34 | 44.35 | 00:00:00 | | 2004-08-31 | 3,515,100 | 44.38 | 44.72 | 44.02 | 44.71 | 00:00:00 | | 2004-09-01 | 3,538,100 | 44.80 | 44.86 | 44.30 | 44.64 | 00:00:00 | | 2004-09-02 | 5,353,700 | 44.64 | 45.47 | 44.55 | 45.39 | 00:00:00 | | 2004-09-03 | 4,920,900 | 45.44 | 45.88 | 45.41 | 45.49 | 00:00:00 | | 2004-09-07 | 4,245,100 | 45.70 | 45.80 | 45.15 | 45.65 | 00:00:00 | | 2004-09-08 | 11,619,700 | 45.35 | 45.35 | 43.40 | 43.45 | 00:00:00 | | 2004-09-09 | 9,086,900 | 43.30 | 43.63 | 43.02 | 43.51 | 00:00:00 | | 2004-09-10 | 10,128,000 | 43.05 | 43.19 | 42.67 | 42.96 | 00:00:00 | | 2004-09-13 | 9,155,600 | 42.80 | 42.97 | 42.50 | 42.80 | 00:00:00 | | 2004-09-14 | 9,224,200 | 42.55 | 43.19 | 42.55 | 42.87 | 00:00:00 | | 2004-09-15 | 30,703,100 | 40.82 | 41.24 | 40.38 | 41.16 | 00:00:00 | | 2004-09-16 | 21,649,600 | 41.21 | 41.35 | 39.95 | 40.04 | 00:00:00 | | 2004-09-17 | 12,045,300 | 39.95 | 40.58 | 39.95 | 40.30 | 00:00:00 | | 2004-09-20 | 7,373,500 | 40.40 | 40.49 | 40.11 | 40.44 | 00:00:00 | | 2004-09-21 | 7,757,000 | 40.65 | 40.99 | 40.37 | 40.73 | 00:00:00 | | 2004-09-22 | 10,071,000 | 40.77 | 40.95 | 40.40 | 40.42 | 00:00:00 | | 2004-09-23 | 7,597,600 | 40.43 | 40.65 | 40.02 | 40.02 | 00:00:00 | | 2004-09-24 | 7,465,900 | 40.01 | 40.10 | 39.73 | 39.99 | 00:00:00 | | 2004-09-27 | 8,852,900 | 39.23 | 39.99 | 39.23 | 39.63 | 00:00:00 | | 2004-09-28 | 6,908,600 | 39.80 | 40.06 | 39.70 | 39.99 | 00:00:00 | | 2004-09-29 | 6,699,400 | 39.80 | 40.10 | 39.64 | 40.01 | 00:00:00 | | 2004-09-30 | 6,267,000 | 40.16 | 40.39 | 39.91 | 40.05 | 00:00:00 | | 2004-10-01 | 7,796,900 | 40.48 | 40.77 | 40.28 | 40.31 | 00:00:00 | | 2004-10-04 | 6,734,900 | 40.35 | 40.90 | 40.35 | 40.75 | 00:00:00 | | 2004-10-05 | 7,697,700 | 40.75 | 41.14 | 40.59 | 40.64 | 00:00:00 | | 2004-10-06 | 6,261,100 | 40.59 | 40.90 | 40.44 | 40.90 | 00:00:00 | | 2004-10-07 | 4,119,000 | 40.95 | 40.96 | 40.11 | 40.12 | 00:00:00 | | 2004-10-08 | 6,949,400 | 40.06 | 40.29 | 39.91 | 40.00 | 00:00:00 | | 2004-10-11 | 3,849,600 | 40.12 | 40.16 | 39.81 | 40.01 | 00:00:00 | | 2004-10-12 | 5,905,100 | 39.66 | 39.85 | 39.57 | 39.78 | 00:00:00 | | 2004-10-13 | 6,112,000 | 39.78 | 39.89 | 39.25 | 39.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
