|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 7,744,200 | 42.55 | 42.73 | 42.00 | 42.37 | 00:00:00 | 2005-09-27 | 5,009,400 | 42.30 | 42.81 | 42.30 | 42.33 | 00:00:00 | 2005-09-28 | 5,795,300 | 42.58 | 43.00 | 42.35 | 42.87 | 00:00:00 | 2005-09-29 | 7,511,400 | 42.94 | 43.11 | 42.55 | 43.10 | 00:00:00 | 2005-09-30 | 4,976,700 | 43.19 | 43.39 | 42.96 | 43.19 | 00:00:00 | 2005-10-03 | 6,531,900 | 43.21 | 43.46 | 43.12 | 43.21 | 00:00:00 | 2005-10-04 | 4,918,400 | 43.37 | 43.60 | 43.01 | 43.04 | 00:00:00 | 2005-10-05 | 5,152,800 | 42.96 | 43.18 | 42.62 | 42.62 | 00:00:00 | 2005-10-06 | 6,860,700 | 42.65 | 42.88 | 42.44 | 42.71 | 00:00:00 | 2005-10-07 | 7,370,900 | 42.64 | 42.67 | 42.04 | 42.20 | 00:00:00 | 2005-10-10 | 6,011,100 | 42.14 | 42.29 | 41.86 | 41.98 | 00:00:00 | 2005-10-11 | 5,797,400 | 41.85 | 42.00 | 41.58 | 41.66 | 00:00:00 | 2005-10-12 | 8,874,100 | 41.53 | 42.00 | 41.51 | 41.72 | 00:00:00 | 2005-10-13 | 4,840,200 | 41.50 | 41.92 | 41.50 | 41.72 | 00:00:00 | 2005-10-14 | 5,360,400 | 41.72 | 42.22 | 41.55 | 42.07 | 00:00:00 | 2005-10-17 | 4,978,100 | 41.95 | 42.33 | 41.92 | 42.09 | 00:00:00 | 2005-10-18 | 5,881,000 | 42.01 | 42.22 | 41.75 | 41.75 | 00:00:00 | 2005-10-19 | 7,289,400 | 41.77 | 41.90 | 41.28 | 41.80 | 00:00:00 | 2005-10-20 | 10,841,500 | 42.90 | 42.94 | 42.08 | 42.10 | 00:00:00 | 2005-10-21 | 6,789,300 | 42.39 | 42.64 | 41.81 | 41.93 | 00:00:00 | 2005-10-24 | 5,939,300 | 42.18 | 42.49 | 42.06 | 42.40 | 00:00:00 | 2005-10-25 | 5,874,100 | 42.25 | 42.60 | 42.06 | 42.46 | 00:00:00 | 2005-10-26 | 5,231,300 | 42.48 | 42.85 | 42.31 | 42.34 | 00:00:00 | 2005-10-27 | 4,097,600 | 42.35 | 42.50 | 42.12 | 42.15 | 00:00:00 | 2005-10-28 | 6,439,000 | 42.40 | 42.97 | 42.34 | 42.83 | 00:00:00 | 2005-10-31 | 9,960,200 | 42.60 | 42.97 | 42.40 | 42.78 | 00:00:00 | 2005-11-01 | 5,815,700 | 42.62 | 42.81 | 42.47 | 42.65 | 00:00:00 | 2005-11-02 | 6,207,700 | 42.58 | 42.64 | 42.39 | 42.55 | 00:00:00 | 2005-11-03 | 4,538,200 | 42.63 | 42.79 | 42.49 | 42.58 | 00:00:00 | 2005-11-04 | 5,717,400 | 42.66 | 42.70 | 42.03 | 42.30 | 00:00:00 | 2005-11-07 | 5,352,000 | 42.35 | 42.47 | 42.11 | 42.41 | 00:00:00 | 2005-11-08 | 4,573,100 | 42.41 | 42.54 | 42.00 | 42.14 | 00:00:00 | 2005-11-09 | 4,612,700 | 42.17 | 42.41 | 42.02 | 42.18 | 00:00:00 | 2005-11-10 | 4,785,900 | 42.38 | 42.67 | 42.23 | 42.52 | 00:00:00 | 2005-11-11 | 4,313,500 | 42.45 | 42.76 | 42.24 | 42.76 | 00:00:00 | 2005-11-14 | 3,495,600 | 42.72 | 42.79 | 42.48 | 42.58 | 00:00:00 | 2005-11-15 | 4,472,100 | 42.47 | 42.67 | 42.25 | 42.46 | 00:00:00 | 2005-11-16 | 5,175,700 | 42.44 | 42.50 | 42.12 | 42.14 | 00:00:00 | 2005-11-17 | 7,484,600 | 42.18 | 42.31 | 41.87 | 41.87 | 00:00:00 | 2005-11-18 | 8,580,200 | 42.47 | 42.48 | 41.89 | 42.20 | 00:00:00 | 2005-11-21 | 6,766,500 | 42.32 | 42.32 | 42.04 | 42.15 | 00:00:00 | 2005-11-22 | 6,573,800 | 42.16 | 42.43 | 42.07 | 42.34 | 00:00:00 | 2005-11-23 | 4,958,800 | 42.45 | 42.81 | 42.36 | 42.65 | 00:00:00 | 2005-11-25 | 1,979,200 | 42.85 | 42.92 | 42.73 | 42.80 | 00:00:00 | 2005-11-28 | 7,812,900 | 42.95 | 43.28 | 42.75 | 42.78 | 00:00:00 | 2005-11-29 | 7,413,900 | 42.84 | 43.25 | 42.79 | 43.05 | 00:00:00 | 2005-11-30 | 6,616,000 | 43.03 | 43.18 | 42.67 | 42.69 | 00:00:00 | 2005-12-01 | 5,452,600 | 42.70 | 42.92 | 42.70 | 42.84 | 00:00:00 | 2005-12-02 | 4,143,400 | 42.63 | 42.93 | 42.61 | 42.82 | 00:00:00 | 2005-12-05 | 4,953,000 | 42.71 | 43.03 | 42.60 | 42.65 | 00:00:00 | 2005-12-06 | 8,073,300 | 42.63 | 42.73 | 42.35 | 42.54 | 00:00:00 | 2005-12-07 | 6,472,300 | 42.41 | 42.68 | 41.97 | 42.20 | 00:00:00 | 2005-12-08 | 6,977,200 | 42.09 | 42.14 | 41.71 | 41.88 | 00:00:00 | 2005-12-09 | 9,357,100 | 41.83 | 41.99 | 41.25 | 41.51 | 00:00:00 | 2005-12-12 | 9,585,700 | 41.43 | 41.72 | 41.10 | 41.15 | 00:00:00 | 2005-12-13 | 10,276,500 | 41.21 | 41.23 | 40.77 | 40.96 | 00:00:00 | 2005-12-14 | 6,543,000 | 41.12 | 41.40 | 40.97 | 41.09 | 00:00:00 | 2005-12-15 | 6,553,900 | 41.00 | 41.23 | 40.85 | 41.16 | 00:00:00 | 2005-12-16 | 8,277,100 | 41.33 | 41.51 | 41.16 | 41.21 | 00:00:00 | 2005-12-19 | 7,078,100 | 41.11 | 41.76 | 41.11 | 41.42 | 00:00:00 | 2005-12-20 | 5,968,800 | 41.51 | 41.55 | 41.14 | 41.22 | 00:00:00 | 2005-12-21 | 4,910,700 | 41.16 | 41.44 | 41.08 | 41.21 | 00:00:00 | 2005-12-22 | 5,536,100 | 41.23 | 41.29 | 41.01 | 41.28 | 00:00:00 | 2005-12-23 | 2,531,600 | 41.21 | 41.28 | 41.11 | 41.15 | 00:00:00 | 2005-12-27 | 7,124,000 | 41.10 | 41.35 | 40.64 | 40.97 | 00:00:00 | 2005-12-28 | 4,881,500 | 40.98 | 41.15 | 40.73 | 40.78 | 00:00:00 | 2005-12-29 | 5,581,700 | 40.67 | 40.90 | 40.42 | 40.60 | 00:00:00 | 2005-12-30 | 5,871,600 | 40.38 | 40.67 | 40.31 | 40.31 | 00:00:00 | 2006-01-03 | 6,820,400 | 40.79 | 40.99 | 40.35 | 40.90 | 00:00:00 | 2006-01-04 | 9,996,600 | 40.99 | 41.07 | 40.66 | 40.82 | 00:00:00 | 2006-01-05 | 8,306,500 | 40.72 | 41.13 | 40.58 | 41.02 | 00:00:00 | 2006-01-06 | 8,561,400 | 41.06 | 41.56 | 40.86 | 41.41 | 00:00:00 | 2006-01-09 | 6,909,800 | 41.49 | 41.67 | 41.25 | 41.61 | 00:00:00 | 2006-01-10 | 6,924,900 | 41.18 | 41.73 | 41.18 | 41.65 | 00:00:00 | 2006-01-11 | 5,287,200 | 41.66 | 41.81 | 41.47 | 41.67 | 00:00:00 | 2006-01-12 | 8,543,000 | 41.28 | 41.63 | 41.28 | 41.44 | 00:00:00 | 2006-01-13 | 5,274,200 | 41.38 | 41.55 | 41.05 | 41.31 | 00:00:00 | 2006-01-17 | 5,787,000 | 41.08 | 41.28 | 40.90 | 41.03 | 00:00:00 | 2006-01-18 | 6,453,100 | 41.00 | 41.00 | 40.60 | 40.82 | 00:00:00 | 2006-01-19 | 5,453,800 | 40.94 | 41.14 | 40.60 | 40.93 | 00:00:00 | 2006-01-20 | 9,485,800 | 40.83 | 40.87 | 39.36 | 40.09 | 00:00:00 | 2006-01-23 | 6,611,100 | 40.00 | 40.66 | 40.00 | 40.50 | 00:00:00 | 2006-01-24 | 7,944,200 | 41.20 | 41.30 | 40.70 | 40.90 | 00:00:00 | 2006-01-25 | 6,849,500 | 41.14 | 41.19 | 40.90 | 41.14 | 00:00:00 | 2006-01-26 | 7,286,600 | 41.28 | 41.58 | 41.15 | 41.48 | 00:00:00 | 2006-01-27 | 6,823,200 | 41.48 | 41.99 | 41.22 | 41.97 | 00:00:00 | 2006-01-30 | 6,071,700 | 41.85 | 41.96 | 41.54 | 41.75 | 00:00:00 | 2006-01-31 | 6,557,500 | 41.74 | 41.74 | 41.21 | 41.38 | 00:00:00 | 2006-02-01 | 6,483,300 | 41.19 | 41.54 | 41.03 | 41.50 | 00:00:00 | 2006-02-02 | 6,234,200 | 41.32 | 41.51 | 40.98 | 41.23 | 00:00:00 | 2006-02-03 | 6,269,000 | 41.02 | 41.23 | 40.52 | 40.88 | 00:00:00 | 2006-02-06 | 6,750,300 | 40.83 | 41.00 | 40.63 | 40.94 | 00:00:00 | 2006-02-07 | 10,286,500 | 41.40 | 41.48 | 40.61 | 41.03 | 00:00:00 | 2006-02-08 | 9,092,900 | 41.26 | 41.29 | 40.67 | 41.23 | 00:00:00 | 2006-02-09 | 7,522,600 | 41.12 | 41.42 | 40.90 | 41.00 | 00:00:00 | 2006-02-10 | 6,391,000 | 40.91 | 41.42 | 40.71 | 41.16 | 00:00:00 | 2006-02-13 | 5,895,800 | 41.38 | 41.38 | 40.63 | 40.74 | 00:00:00 | 2006-02-14 | 7,024,400 | 40.99 | 41.44 | 40.94 | 41.34 | 00:00:00 | 2006-02-15 | 6,780,800 | 41.39 | 41.44 | 41.11 | 41.34 | 00:00:00 | 2006-02-16 | 7,190,700 | 41.28 | 41.62 | 41.16 | 41.59 | 00:00:00 | 2006-02-17 | 7,262,600 | 41.64 | 41.90 | 41.23 | 41.79 | 00:00:00 | 2006-02-21 | 10,396,600 | 41.79 | 42.04 | 41.60 | 41.85 | 00:00:00 | 2006-02-22 | 5,910,600 | 42.05 | 42.17 | 41.92 | 42.08 | 00:00:00 | 2006-02-23 | 4,761,700 | 42.18 | 42.31 | 41.94 | 42.03 | 00:00:00 | 2006-02-24 | 5,345,700 | 42.01 | 42.34 | 41.84 | 42.23 | 00:00:00 | 2006-02-27 | 6,599,900 | 42.28 | 42.53 | 42.18 | 42.53 | 00:00:00 | 2006-02-28 | 8,094,700 | 42.52 | 42.58 | 41.92 | 41.97 | 00:00:00 | 2006-03-01 | 5,518,400 | 41.90 | 42.38 | 41.85 | 42.31 | 00:00:00 | 2006-03-02 | 5,768,900 | 42.07 | 42.15 | 41.70 | 41.91 | 00:00:00 | 2006-03-03 | 5,293,400 | 41.63 | 42.05 | 41.57 | 41.80 | 00:00:00 | 2006-03-06 | 5,472,900 | 41.77 | 42.19 | 41.70 | 41.95 | 00:00:00 | 2006-03-07 | 5,621,300 | 41.95 | 42.04 | 41.70 | 41.80 | 00:00:00 | 2006-03-08 | 6,921,500 | 41.72 | 42.51 | 41.70 | 42.23 | 00:00:00 | 2006-03-09 | 6,648,300 | 42.12 | 42.59 | 42.12 | 42.40 | 00:00:00 | 2006-03-10 | 7,699,500 | 42.62 | 42.93 | 42.53 | 42.77 | 00:00:00 | 2006-03-13 | 6,751,100 | 42.59 | 42.80 | 42.41 | 42.49 | 00:00:00 | 2006-03-14 | 5,688,600 | 42.47 | 42.87 | 42.44 | 42.79 | 00:00:00 | 2006-03-15 | 6,402,700 | 42.69 | 42.82 | 42.55 | 42.73 | 00:00:00 | 2006-03-16 | 7,104,500 | 42.71 | 42.76 | 42.51 | 42.69 | 00:00:00 | 2006-03-17 | 8,254,400 | 42.69 | 42.84 | 42.58 | 42.79 | 00:00:00 | 2006-03-20 | 5,925,800 | 42.82 | 42.99 | 42.69 | 42.89 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|