TR4DER - Coca-Cola Company [KO] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-04-06	4,181,500	41.99	42.08	41.60	41.71	00:00:00
2005-04-07	5,335,100	41.82	42.26	41.82	42.12	00:00:00
2005-04-08	3,883,700	42.22	42.40	42.05	42.10	00:00:00
2005-04-11	4,977,600	42.25	42.28	41.81	41.87	00:00:00
2005-04-12	7,108,500	41.77	42.41	41.69	42.33	00:00:00
2005-04-13	6,996,200	42.33	42.57	42.01	42.10	00:00:00
2005-04-14	6,882,900	42.20	42.47	42.02	42.07	00:00:00
2005-04-15	7,024,300	42.08	42.13	41.15	41.29	00:00:00
2005-04-18	7,705,300	41.12	41.33	40.74	40.97	00:00:00
2005-04-19	12,645,900	42.70	42.92	42.06	42.40	00:00:00
2005-04-20	8,406,200	42.52	42.55	41.63	41.88	00:00:00
2005-04-21	8,196,300	42.30	42.30	41.74	41.98	00:00:00
2005-04-22	6,690,100	41.95	42.56	41.89	42.13	00:00:00
2005-04-25	6,132,700	42.43	42.73	42.11	42.68	00:00:00
2005-04-26	8,783,800	42.68	43.31	42.60	42.96	00:00:00
2005-04-27	5,246,300	42.89	42.95	42.48	42.82	00:00:00
2005-04-28	5,306,000	42.63	42.92	42.62	42.69	00:00:00
2005-04-29	8,185,400	42.71	43.50	42.60	43.44	00:00:00
2005-05-02	5,293,900	43.49	43.62	43.24	43.57	00:00:00
2005-05-03	6,677,800	43.57	44.02	43.52	43.76	00:00:00
2005-05-04	5,888,000	43.98	44.24	43.69	43.93	00:00:00
2005-05-05	4,505,900	43.78	44.24	43.76	44.15	00:00:00
2005-05-06	5,681,400	44.22	44.53	44.10	44.19	00:00:00
2005-05-09	4,631,600	44.20	44.60	44.10	44.57	00:00:00
2005-05-10	4,303,500	44.12	44.41	44.02	44.23	00:00:00
2005-05-11	4,554,600	44.13	44.32	43.79	44.27	00:00:00
2005-05-12	3,977,600	44.17	44.75	43.75	44.17	00:00:00
2005-05-13	4,997,500	44.47	44.47	43.87	44.11	00:00:00
2005-05-16	2,847,100	44.21	44.36	44.08	44.26	00:00:00
2005-05-17	4,473,600	44.03	44.48	43.73	44.40	00:00:00
2005-05-18	6,367,400	44.44	44.94	44.35	44.92	00:00:00
2005-05-19	6,273,200	44.94	45.26	44.88	45.25	00:00:00
2005-05-20	6,021,400	45.20	45.20	44.75	45.05	00:00:00
2005-05-23	5,477,300	44.97	45.17	44.83	44.97	00:00:00
2005-05-24	3,869,900	44.77	45.14	44.76	45.02	00:00:00
2005-05-25	3,718,400	44.87	45.20	44.83	44.90	00:00:00
2005-05-26	3,060,600	44.94	45.05	44.84	44.89	00:00:00
2005-05-27	3,189,600	44.89	45.04	44.75	44.93	00:00:00
2005-05-31	6,482,300	44.77	44.80	44.37	44.63	00:00:00
2005-06-01	4,645,600	44.54	44.93	44.43	44.59	00:00:00
2005-06-02	5,552,000	44.46	44.85	44.30	44.78	00:00:00
2005-06-03	4,855,600	44.62	44.65	43.85	44.23	00:00:00
2005-06-06	4,033,600	44.01	44.17	43.80	43.97	00:00:00
2005-06-07	3,951,300	44.03	44.47	43.97	44.11	00:00:00
2005-06-08	4,454,300	44.13	44.22	43.76	43.90	00:00:00
2005-06-09	5,106,300	43.70	43.91	43.45	43.65	00:00:00
2005-06-10	4,636,700	43.73	43.96	43.56	43.95	00:00:00
2005-06-13	4,457,700	43.60	43.95	43.47	43.59	00:00:00
2005-06-14	4,820,800	43.59	44.00	43.59	43.73	00:00:00
2005-06-15	4,806,100	43.85	43.85	43.40	43.64	00:00:00
2005-06-16	3,840,800	43.70	43.94	43.41	43.78	00:00:00
2005-06-17	7,236,700	44.15	44.20	43.77	44.05	00:00:00
2005-06-20	2,930,400	43.80	44.05	43.76	43.91	00:00:00
2005-06-21	3,890,500	43.80	43.95	43.56	43.68	00:00:00
2005-06-22	5,234,500	43.68	43.82	43.26	43.43	00:00:00
2005-06-23	4,700,700	43.35	43.50	43.00	43.07	00:00:00
2005-06-24	7,743,500	42.93	43.00	42.13	42.20	00:00:00
2005-06-27	4,582,600	42.25	42.47	42.08	42.33	00:00:00
2005-06-28	5,086,900	42.69	42.99	42.47	42.87	00:00:00
2005-06-29	3,850,500	42.86	42.89	42.62	42.70	00:00:00
2005-06-30	10,263,300	42.56	42.63	41.67	41.75	00:00:00
2005-07-01	7,642,300	41.96	42.50	41.85	42.21	00:00:00
2005-07-05	5,750,600	42.46	42.63	42.20	42.40	00:00:00
2005-07-06	5,187,900	42.24	42.32	41.92	41.95	00:00:00
2005-07-07	6,491,800	41.54	42.05	41.39	41.76	00:00:00
2005-07-08	6,400,200	41.95	42.85	41.75	42.73	00:00:00
2005-07-11	5,127,700	42.70	43.01	42.54	42.77	00:00:00
2005-07-12	6,446,500	42.94	43.13	42.54	42.82	00:00:00
2005-07-13	3,552,400	42.65	42.97	42.64	42.93	00:00:00
2005-07-14	6,133,600	42.99	43.33	42.95	43.18	00:00:00
2005-07-15	4,934,100	43.02	43.15	42.73	43.08	00:00:00
2005-07-18	3,548,300	43.08	43.40	42.91	42.93	00:00:00
2005-07-19	5,263,500	43.22	43.42	42.92	43.33	00:00:00
2005-07-20	6,483,400	43.33	43.55	42.96	43.33	00:00:00
2005-07-21	13,032,300	44.33	44.57	43.53	43.95	00:00:00
2005-07-22	7,173,800	43.70	44.16	43.15	44.03	00:00:00
2005-07-25	5,195,900	44.08	44.19	43.44	43.65	00:00:00
2005-07-26	5,739,800	43.65	44.07	43.57	43.69	00:00:00
2005-07-27	5,567,100	43.90	44.19	43.68	44.01	00:00:00
2005-07-28	6,146,500	44.23	44.61	44.00	44.39	00:00:00
2005-07-29	4,974,700	44.29	44.42	43.76	43.76	00:00:00
2005-08-01	5,023,700	43.99	44.07	43.65	43.87	00:00:00
2005-08-02	4,401,700	43.85	44.35	43.83	44.28	00:00:00
2005-08-03	6,410,100	43.99	44.70	43.87	44.67	00:00:00
2005-08-04	4,953,200	44.40	44.56	44.09	44.36	00:00:00
2005-08-05	4,298,900	44.10	44.20	43.60	44.06	00:00:00
2005-08-08	3,659,700	44.05	44.06	43.46	43.67	00:00:00
2005-08-09	4,121,600	43.87	44.14	43.75	44.10	00:00:00
2005-08-10	4,036,000	44.26	44.43	43.83	43.90	00:00:00
2005-08-11	4,150,600	43.70	44.13	43.61	44.11	00:00:00
2005-08-12	4,010,000	43.87	44.09	43.40	43.58	00:00:00
2005-08-15	2,893,400	43.50	43.71	43.43	43.54	00:00:00
2005-08-16	4,491,500	43.60	43.63	43.18	43.30	00:00:00
2005-08-17	5,597,000	43.16	43.42	43.11	43.31	00:00:00
2005-08-18	6,572,800	43.36	43.68	43.22	43.53	00:00:00
2005-08-19	11,537,000	44.35	44.71	44.26	44.39	00:00:00
2005-08-22	6,300,100	44.56	44.75	43.96	44.27	00:00:00
2005-08-23	4,480,100	44.30	44.33	43.96	44.19	00:00:00
2005-08-24	5,392,600	44.24	44.41	43.75	43.83	00:00:00
2005-08-25	3,862,900	43.72	43.93	43.50	43.81	00:00:00
2005-08-26	5,010,300	43.64	43.91	43.55	43.57	00:00:00
2005-08-29	3,210,600	43.36	44.10	43.34	44.00	00:00:00
2005-08-30	6,569,300	43.80	43.92	43.20	43.39	00:00:00
2005-08-31	7,768,200	43.36	44.06	43.12	44.00	00:00:00
2005-09-01	4,979,200	43.81	44.31	43.62	43.88	00:00:00
2005-09-02	4,253,800	44.07	44.16	43.70	43.90	00:00:00
2005-09-06	5,126,600	44.35	44.69	44.35	44.52	00:00:00
2005-09-07	6,162,200	44.59	44.71	44.25	44.65	00:00:00
2005-09-08	8,939,500	43.70	44.29	43.68	44.28	00:00:00
2005-09-09	7,970,400	44.28	44.34	43.91	44.05	00:00:00
2005-09-12	4,572,600	43.90	44.40	43.90	44.25	00:00:00
2005-09-13	6,151,500	43.57	43.87	43.55	43.66	00:00:00
2005-09-14	5,002,600	43.62	43.83	43.39	43.52	00:00:00
2005-09-15	5,471,600	43.60	43.71	43.34	43.63	00:00:00
2005-09-16	19,873,800	43.70	43.84	43.23	43.40	00:00:00
2005-09-19	5,632,400	43.35	43.55	43.16	43.36	00:00:00
2005-09-20	7,488,800	43.30	43.37	42.88	42.90	00:00:00
2005-09-21	7,017,700	42.51	42.60	42.15	42.25	00:00:00
2005-09-22	6,197,600	42.11	42.26	41.85	42.22	00:00:00
2005-09-23	5,329,100	42.25	42.61	42.24	42.35	00:00:00
2005-09-26	7,744,200	42.55	42.73	42.00	42.37	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>