|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 5,925,800 | 42.82 | 42.99 | 42.69 | 42.89 | 00:00:00 | | 2006-03-21 | 7,312,900 | 42.80 | 42.86 | 42.51 | 42.75 | 00:00:00 | | 2006-03-22 | 8,240,800 | 42.82 | 42.95 | 42.69 | 42.77 | 00:00:00 | | 2006-03-23 | 6,026,600 | 42.75 | 42.84 | 42.20 | 42.41 | 00:00:00 | | 2006-03-24 | 4,861,800 | 42.35 | 42.76 | 42.33 | 42.66 | 00:00:00 | | 2006-03-27 | 4,669,600 | 42.56 | 42.65 | 42.33 | 42.39 | 00:00:00 | | 2006-03-28 | 5,455,200 | 42.31 | 42.49 | 42.11 | 42.16 | 00:00:00 | | 2006-03-29 | 4,351,000 | 42.10 | 42.35 | 42.02 | 42.16 | 00:00:00 | | 2006-03-30 | 6,793,100 | 41.98 | 42.26 | 41.90 | 42.12 | 00:00:00 | | 2006-03-31 | 7,267,900 | 42.12 | 42.19 | 41.81 | 41.87 | 00:00:00 | | 2006-04-03 | 5,645,800 | 42.10 | 42.23 | 41.80 | 41.87 | 00:00:00 | | 2006-04-04 | 4,628,800 | 41.82 | 42.13 | 41.68 | 42.08 | 00:00:00 | | 2006-04-05 | 6,574,400 | 42.05 | 42.08 | 41.75 | 41.95 | 00:00:00 | | 2006-04-06 | 5,494,200 | 42.00 | 42.00 | 41.58 | 41.69 | 00:00:00 | | 2006-04-07 | 5,946,700 | 41.79 | 41.88 | 41.31 | 41.35 | 00:00:00 | | 2006-04-10 | 3,863,100 | 41.35 | 41.50 | 41.22 | 41.48 | 00:00:00 | | 2006-04-11 | 5,542,600 | 42.01 | 42.01 | 41.07 | 41.29 | 00:00:00 | | 2006-04-12 | 5,005,000 | 41.26 | 41.34 | 40.90 | 41.15 | 00:00:00 | | 2006-04-13 | 4,514,500 | 41.17 | 41.43 | 41.08 | 41.26 | 00:00:00 | | 2006-04-17 | 4,635,400 | 41.30 | 41.40 | 40.86 | 41.04 | 00:00:00 | | 2006-04-18 | 5,764,200 | 41.05 | 41.49 | 41.05 | 41.30 | 00:00:00 | | 2006-04-19 | 8,338,800 | 41.48 | 42.12 | 41.40 | 41.69 | 00:00:00 | | 2006-04-20 | 6,123,300 | 41.74 | 42.24 | 41.55 | 41.81 | 00:00:00 | | 2006-04-21 | 6,555,300 | 42.01 | 42.02 | 41.69 | 41.85 | 00:00:00 | | 2006-04-24 | 6,233,200 | 41.75 | 41.90 | 41.52 | 41.56 | 00:00:00 | | 2006-04-25 | 6,300,400 | 41.55 | 41.62 | 41.25 | 41.35 | 00:00:00 | | 2006-04-26 | 6,124,300 | 41.35 | 41.78 | 41.35 | 41.72 | 00:00:00 | | 2006-04-27 | 6,573,200 | 41.63 | 42.14 | 41.61 | 42.05 | 00:00:00 | | 2006-04-28 | 5,764,700 | 42.01 | 42.09 | 41.83 | 41.96 | 00:00:00 | | 2006-05-01 | 6,632,800 | 42.09 | 42.19 | 41.91 | 41.97 | 00:00:00 | | 2006-05-02 | 5,275,700 | 42.10 | 42.30 | 41.99 | 42.24 | 00:00:00 | | 2006-05-03 | 7,156,600 | 42.15 | 42.23 | 41.83 | 41.92 | 00:00:00 | | 2006-05-04 | 6,650,900 | 41.95 | 42.13 | 41.80 | 42.08 | 00:00:00 | | 2006-05-05 | 9,479,000 | 42.27 | 42.89 | 42.04 | 42.71 | 00:00:00 | | 2006-05-08 | 13,679,200 | 42.85 | 43.74 | 42.82 | 43.37 | 00:00:00 | | 2006-05-09 | 6,964,800 | 43.18 | 43.67 | 43.18 | 43.67 | 00:00:00 | | 2006-05-10 | 7,451,200 | 43.67 | 43.76 | 43.47 | 43.58 | 00:00:00 | | 2006-05-11 | 8,484,700 | 43.54 | 43.59 | 43.27 | 43.38 | 00:00:00 | | 2006-05-12 | 7,383,900 | 43.28 | 43.39 | 43.11 | 43.18 | 00:00:00 | | 2006-05-15 | 9,311,600 | 43.19 | 44.00 | 43.05 | 43.94 | 00:00:00 | | 2006-05-16 | 8,489,000 | 44.14 | 44.20 | 43.64 | 43.84 | 00:00:00 | | 2006-05-17 | 9,931,200 | 43.76 | 43.97 | 43.20 | 43.55 | 00:00:00 | | 2006-05-18 | 7,687,900 | 43.58 | 43.92 | 43.36 | 43.55 | 00:00:00 | | 2006-05-19 | 8,007,300 | 43.74 | 43.75 | 43.27 | 43.65 | 00:00:00 | | 2006-05-22 | 7,817,100 | 43.55 | 43.73 | 43.38 | 43.60 | 00:00:00 | | 2006-05-23 | 6,852,900 | 43.73 | 43.77 | 43.52 | 43.58 | 00:00:00 | | 2006-05-24 | 10,267,400 | 43.52 | 44.17 | 43.45 | 44.03 | 00:00:00 | | 2006-05-25 | 7,062,700 | 44.19 | 44.37 | 43.85 | 44.37 | 00:00:00 | | 2006-05-26 | 6,168,500 | 44.49 | 44.76 | 44.22 | 44.49 | 00:00:00 | | 2006-05-30 | 8,326,100 | 44.21 | 44.32 | 43.63 | 43.67 | 00:00:00 | | 2006-05-31 | 7,299,900 | 43.70 | 44.09 | 43.56 | 44.03 | 00:00:00 | | 2006-06-01 | 4,986,700 | 43.98 | 44.05 | 43.67 | 43.92 | 00:00:00 | | 2006-06-02 | 6,060,200 | 43.75 | 44.13 | 43.60 | 43.89 | 00:00:00 | | 2006-06-05 | 5,714,300 | 43.79 | 43.88 | 43.39 | 43.43 | 00:00:00 | | 2006-06-06 | 8,289,300 | 43.60 | 43.71 | 43.20 | 43.50 | 00:00:00 | | 2006-06-07 | 5,788,700 | 43.62 | 43.80 | 43.35 | 43.38 | 00:00:00 | | 2006-06-08 | 11,540,200 | 43.47 | 43.52 | 43.05 | 43.39 | 00:00:00 | | 2006-06-09 | 6,973,900 | 43.80 | 43.84 | 43.43 | 43.55 | 00:00:00 | | 2006-06-12 | 6,995,300 | 43.67 | 43.68 | 43.27 | 43.31 | 00:00:00 | | 2006-06-13 | 9,059,300 | 43.18 | 43.25 | 42.76 | 42.91 | 00:00:00 | | 2006-06-14 | 6,201,300 | 42.83 | 43.12 | 42.49 | 42.81 | 00:00:00 | | 2006-06-15 | 7,319,700 | 42.95 | 43.12 | 42.52 | 43.04 | 00:00:00 | | 2006-06-16 | 8,377,400 | 42.93 | 43.37 | 42.93 | 43.21 | 00:00:00 | | 2006-06-19 | 5,811,500 | 43.21 | 43.33 | 42.73 | 42.93 | 00:00:00 | | 2006-06-20 | 5,651,900 | 42.90 | 43.12 | 42.70 | 42.80 | 00:00:00 | | 2006-06-21 | 4,633,200 | 42.68 | 43.14 | 42.68 | 43.01 | 00:00:00 | | 2006-06-22 | 4,022,300 | 43.02 | 43.05 | 42.62 | 42.87 | 00:00:00 | | 2006-06-23 | 3,840,700 | 42.74 | 43.02 | 42.70 | 42.75 | 00:00:00 | | 2006-06-26 | 4,812,800 | 42.73 | 42.87 | 42.49 | 42.83 | 00:00:00 | | 2006-06-27 | 6,004,400 | 42.69 | 42.78 | 42.27 | 42.51 | 00:00:00 | | 2006-06-28 | 5,112,100 | 42.43 | 42.56 | 42.36 | 42.42 | 00:00:00 | | 2006-06-29 | 7,189,500 | 42.55 | 43.15 | 42.42 | 43.06 | 00:00:00 | | 2006-06-30 | 11,284,000 | 43.24 | 43.49 | 43.02 | 43.02 | 00:00:00 | | 2006-07-03 | 2,937,800 | 43.20 | 43.45 | 43.11 | 43.37 | 00:00:00 | | 2006-07-05 | 5,918,900 | 43.20 | 43.37 | 42.84 | 43.02 | 00:00:00 | | 2006-07-06 | 5,123,000 | 43.18 | 43.59 | 43.04 | 43.33 | 00:00:00 | | 2006-07-07 | 2,937,000 | 43.23 | 43.49 | 43.12 | 43.18 | 00:00:00 | | 2006-07-10 | 4,794,400 | 43.30 | 43.75 | 43.24 | 43.63 | 00:00:00 | | 2006-07-11 | 7,762,700 | 43.70 | 44.08 | 43.62 | 43.81 | 00:00:00 | | 2006-07-12 | 4,150,200 | 43.83 | 43.87 | 43.44 | 43.57 | 00:00:00 | | 2006-07-13 | 6,435,200 | 43.50 | 43.65 | 42.85 | 43.10 | 00:00:00 | | 2006-07-14 | 6,887,600 | 43.00 | 43.18 | 42.37 | 42.65 | 00:00:00 | | 2006-07-17 | 5,587,900 | 42.56 | 42.83 | 42.54 | 42.70 | 00:00:00 | | 2006-07-18 | 11,975,600 | 43.35 | 43.72 | 43.07 | 43.55 | 00:00:00 | | 2006-07-19 | 8,077,400 | 43.89 | 43.91 | 43.55 | 43.82 | 00:00:00 | | 2006-07-20 | 5,328,800 | 43.81 | 43.97 | 43.65 | 43.84 | 00:00:00 | | 2006-07-21 | 9,199,900 | 44.32 | 44.32 | 43.77 | 43.90 | 00:00:00 | | 2006-07-24 | 5,729,600 | 43.87 | 44.16 | 43.87 | 44.00 | 00:00:00 | | 2006-07-25 | 5,491,900 | 43.87 | 44.39 | 43.72 | 44.25 | 00:00:00 | | 2006-07-26 | 8,316,400 | 44.10 | 44.64 | 44.04 | 44.45 | 00:00:00 | | 2006-07-27 | 6,410,000 | 44.55 | 44.64 | 44.22 | 44.31 | 00:00:00 | | 2006-07-28 | 6,415,500 | 44.49 | 44.67 | 44.31 | 44.52 | 00:00:00 | | 2006-07-31 | 6,418,100 | 44.52 | 44.79 | 44.43 | 44.50 | 00:00:00 | | 2006-08-01 | 4,547,200 | 44.50 | 44.64 | 44.24 | 44.31 | 00:00:00 | | 2006-08-02 | 4,560,300 | 44.29 | 44.49 | 44.19 | 44.31 | 00:00:00 | | 2006-08-03 | 5,689,000 | 44.20 | 44.35 | 43.89 | 44.02 | 00:00:00 | | 2006-08-04 | 4,890,900 | 44.19 | 44.20 | 43.75 | 43.85 | 00:00:00 | | 2006-08-07 | 5,014,700 | 43.85 | 43.96 | 43.48 | 43.61 | 00:00:00 | | 2006-08-08 | 4,081,400 | 43.81 | 44.00 | 43.70 | 43.81 | 00:00:00 | | 2006-08-09 | 3,859,500 | 43.95 | 44.10 | 43.71 | 43.75 | 00:00:00 | | 2006-08-10 | 4,215,300 | 43.77 | 44.18 | 43.71 | 43.90 | 00:00:00 | | 2006-08-11 | 2,838,700 | 43.72 | 43.88 | 43.61 | 43.76 | 00:00:00 | | 2006-08-14 | 4,264,400 | 43.99 | 44.15 | 43.88 | 43.99 | 00:00:00 | | 2006-08-15 | 4,750,600 | 44.24 | 44.35 | 44.11 | 44.32 | 00:00:00 | | 2006-08-16 | 4,919,700 | 44.39 | 44.46 | 44.21 | 44.33 | 00:00:00 | | 2006-08-17 | 4,758,600 | 44.16 | 44.32 | 43.95 | 44.18 | 00:00:00 | | 2006-08-18 | 4,981,500 | 43.76 | 44.42 | 43.76 | 44.31 | 00:00:00 | | 2006-08-21 | 4,164,200 | 44.35 | 44.54 | 44.08 | 44.19 | 00:00:00 | | 2006-08-22 | 4,008,900 | 44.28 | 44.52 | 44.12 | 44.41 | 00:00:00 | | 2006-08-23 | 3,780,600 | 44.33 | 44.44 | 44.13 | 44.32 | 00:00:00 | | 2006-08-24 | 5,163,100 | 44.30 | 44.60 | 44.18 | 44.51 | 00:00:00 | | 2006-08-25 | 2,512,900 | 44.45 | 44.62 | 44.35 | 44.52 | 00:00:00 | | 2006-08-28 | 4,459,300 | 44.52 | 44.98 | 44.35 | 44.71 | 00:00:00 | | 2006-08-29 | 7,050,000 | 44.68 | 45.16 | 44.65 | 45.14 | 00:00:00 | | 2006-08-30 | 6,059,600 | 45.22 | 45.40 | 44.93 | 44.96 | 00:00:00 | | 2006-08-31 | 3,653,400 | 45.12 | 45.14 | 44.80 | 44.81 | 00:00:00 | | 2006-09-01 | 3,926,000 | 44.98 | 45.13 | 44.87 | 45.07 | 00:00:00 | | 2006-09-05 | 4,072,400 | 45.01 | 45.07 | 44.81 | 44.98 | 00:00:00 | | 2006-09-06 | 4,929,000 | 44.61 | 44.86 | 44.51 | 44.70 | 00:00:00 | | 2006-09-07 | 7,390,300 | 44.65 | 44.70 | 44.37 | 44.49 | 00:00:00 | | 2006-09-08 | 4,323,100 | 44.43 | 44.67 | 44.32 | 44.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
