|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 4,323,100 | 44.43 | 44.67 | 44.32 | 44.60 | 00:00:00 | | 2006-09-11 | 4,497,500 | 44.30 | 44.87 | 44.30 | 44.55 | 00:00:00 | | 2006-09-12 | 5,150,400 | 44.47 | 44.97 | 44.47 | 44.78 | 00:00:00 | | 2006-09-13 | 5,397,900 | 44.78 | 44.78 | 44.45 | 44.61 | 00:00:00 | | 2006-09-14 | 3,899,900 | 44.42 | 44.75 | 44.42 | 44.58 | 00:00:00 | | 2006-09-15 | 7,923,200 | 44.70 | 44.83 | 44.47 | 44.60 | 00:00:00 | | 2006-09-18 | 4,484,500 | 44.52 | 44.79 | 44.28 | 44.44 | 00:00:00 | | 2006-09-19 | 4,146,300 | 44.54 | 44.56 | 44.22 | 44.38 | 00:00:00 | | 2006-09-20 | 4,144,100 | 44.43 | 44.60 | 44.29 | 44.45 | 00:00:00 | | 2006-09-21 | 6,044,800 | 44.45 | 44.55 | 44.07 | 44.20 | 00:00:00 | | 2006-09-22 | 4,845,800 | 44.10 | 44.20 | 43.94 | 43.99 | 00:00:00 | | 2006-09-25 | 6,303,400 | 44.17 | 44.61 | 44.01 | 44.40 | 00:00:00 | | 2006-09-26 | 5,305,700 | 44.47 | 44.73 | 44.31 | 44.64 | 00:00:00 | | 2006-09-27 | 5,670,100 | 44.55 | 44.90 | 44.34 | 44.71 | 00:00:00 | | 2006-09-28 | 4,853,100 | 44.81 | 44.99 | 44.67 | 44.95 | 00:00:00 | | 2006-09-29 | 4,607,400 | 44.79 | 44.95 | 44.63 | 44.68 | 00:00:00 | | 2006-10-02 | 4,725,300 | 44.90 | 44.93 | 44.50 | 44.50 | 00:00:00 | | 2006-10-03 | 5,377,500 | 44.50 | 44.82 | 44.50 | 44.56 | 00:00:00 | | 2006-10-04 | 5,121,000 | 43.79 | 44.82 | 43.79 | 44.80 | 00:00:00 | | 2006-10-05 | 4,474,900 | 44.72 | 44.95 | 44.68 | 44.83 | 00:00:00 | | 2006-10-06 | 5,053,100 | 44.82 | 44.89 | 44.66 | 44.76 | 00:00:00 | | 2006-10-09 | 7,667,900 | 44.55 | 44.66 | 44.17 | 44.42 | 00:00:00 | | 2006-10-10 | 12,923,600 | 44.47 | 44.49 | 43.95 | 44.06 | 00:00:00 | | 2006-10-11 | 5,206,200 | 43.99 | 44.15 | 43.90 | 44.12 | 00:00:00 | | 2006-10-12 | 5,521,200 | 44.20 | 44.25 | 43.96 | 44.05 | 00:00:00 | | 2006-10-13 | 8,314,300 | 44.12 | 44.20 | 43.86 | 44.02 | 00:00:00 | | 2006-10-16 | 7,284,400 | 44.15 | 44.48 | 44.00 | 44.25 | 00:00:00 | | 2006-10-17 | 8,104,900 | 44.10 | 44.23 | 43.75 | 43.79 | 00:00:00 | | 2006-10-18 | 10,086,900 | 43.92 | 44.15 | 43.72 | 43.96 | 00:00:00 | | 2006-10-19 | 17,661,500 | 44.70 | 45.14 | 44.60 | 44.91 | 00:00:00 | | 2006-10-20 | 26,813,700 | 45.21 | 47.12 | 45.10 | 46.75 | 00:00:00 | | 2006-10-23 | 15,132,700 | 46.75 | 47.50 | 46.70 | 47.28 | 00:00:00 | | 2006-10-24 | 10,465,800 | 47.05 | 47.24 | 46.89 | 47.03 | 00:00:00 | | 2006-10-25 | 7,059,700 | 47.15 | 47.28 | 47.00 | 47.19 | 00:00:00 | | 2006-10-26 | 7,844,300 | 47.16 | 47.20 | 46.89 | 47.14 | 00:00:00 | | 2006-10-27 | 6,747,900 | 46.96 | 47.02 | 46.76 | 46.87 | 00:00:00 | | 2006-10-30 | 5,486,800 | 46.97 | 47.19 | 46.66 | 46.76 | 00:00:00 | | 2006-10-31 | 6,080,900 | 46.82 | 46.94 | 46.51 | 46.72 | 00:00:00 | | 2006-11-01 | 5,232,300 | 46.74 | 46.90 | 46.50 | 46.64 | 00:00:00 | | 2006-11-02 | 7,738,400 | 46.51 | 46.83 | 46.41 | 46.71 | 00:00:00 | | 2006-11-03 | 5,971,300 | 46.80 | 46.83 | 46.40 | 46.50 | 00:00:00 | | 2006-11-06 | 9,368,500 | 46.70 | 46.90 | 46.33 | 46.81 | 00:00:00 | | 2006-11-07 | 8,173,000 | 46.67 | 47.01 | 46.57 | 46.92 | 00:00:00 | | 2006-11-08 | 7,382,500 | 46.66 | 47.00 | 46.53 | 46.88 | 00:00:00 | | 2006-11-09 | 8,036,800 | 46.70 | 47.01 | 46.53 | 46.65 | 00:00:00 | | 2006-11-10 | 4,940,400 | 46.65 | 46.75 | 46.28 | 46.47 | 00:00:00 | | 2006-11-13 | 6,836,600 | 46.41 | 46.60 | 46.19 | 46.41 | 00:00:00 | | 2006-11-14 | 8,191,500 | 46.33 | 46.61 | 46.16 | 46.55 | 00:00:00 | | 2006-11-15 | 9,911,900 | 46.47 | 46.75 | 46.37 | 46.65 | 00:00:00 | | 2006-11-16 | 7,373,500 | 46.80 | 47.19 | 46.75 | 47.14 | 00:00:00 | | 2006-11-17 | 9,452,400 | 47.13 | 47.37 | 47.05 | 47.26 | 00:00:00 | | 2006-11-20 | 6,169,200 | 47.11 | 47.36 | 46.96 | 47.04 | 00:00:00 | | 2006-11-21 | 6,055,300 | 46.87 | 47.16 | 46.82 | 46.99 | 00:00:00 | | 2006-11-22 | 3,629,300 | 47.00 | 47.18 | 46.88 | 47.10 | 00:00:00 | | 2006-11-24 | 2,282,900 | 46.90 | 47.19 | 46.85 | 46.92 | 00:00:00 | | 2006-11-27 | 9,481,200 | 46.86 | 46.96 | 46.39 | 46.55 | 00:00:00 | | 2006-11-28 | 7,270,000 | 46.37 | 46.95 | 46.35 | 46.68 | 00:00:00 | | 2006-11-29 | 7,538,900 | 46.60 | 46.81 | 46.36 | 46.64 | 00:00:00 | | 2006-11-30 | 10,535,600 | 46.45 | 47.01 | 46.41 | 46.83 | 00:00:00 | | 2006-12-01 | 7,730,500 | 46.65 | 46.72 | 46.23 | 46.57 | 00:00:00 | | 2006-12-04 | 7,002,200 | 46.73 | 47.26 | 46.54 | 46.83 | 00:00:00 | | 2006-12-05 | 13,171,700 | 46.99 | 48.00 | 46.85 | 48.00 | 00:00:00 | | 2006-12-06 | 14,840,500 | 48.05 | 48.54 | 47.93 | 48.38 | 00:00:00 | | 2006-12-07 | 12,095,300 | 48.58 | 48.98 | 48.49 | 48.72 | 00:00:00 | | 2006-12-08 | 8,160,200 | 48.78 | 48.98 | 48.65 | 48.91 | 00:00:00 | | 2006-12-11 | 9,090,700 | 48.85 | 49.16 | 48.58 | 48.81 | 00:00:00 | | 2006-12-12 | 8,113,500 | 48.76 | 49.16 | 48.70 | 48.90 | 00:00:00 | | 2006-12-13 | 6,480,400 | 49.14 | 49.14 | 48.66 | 48.84 | 00:00:00 | | 2006-12-14 | 7,915,100 | 48.89 | 49.17 | 48.73 | 49.00 | 00:00:00 | | 2006-12-15 | 11,880,100 | 49.00 | 49.35 | 48.38 | 48.93 | 00:00:00 | | 2006-12-18 | 5,219,200 | 48.85 | 49.10 | 48.82 | 48.90 | 00:00:00 | | 2006-12-19 | 7,730,700 | 48.67 | 48.86 | 48.40 | 48.77 | 00:00:00 | | 2006-12-20 | 6,051,800 | 48.73 | 48.82 | 48.64 | 48.75 | 00:00:00 | | 2006-12-21 | 7,191,600 | 48.75 | 48.87 | 48.63 | 48.66 | 00:00:00 | | 2006-12-22 | 3,939,000 | 48.73 | 48.80 | 48.25 | 48.38 | 00:00:00 | | 2006-12-26 | 2,630,200 | 48.41 | 48.60 | 48.31 | 48.55 | 00:00:00 | | 2006-12-27 | 4,810,400 | 48.69 | 48.78 | 48.29 | 48.69 | 00:00:00 | | 2006-12-28 | 3,953,500 | 48.65 | 48.81 | 48.50 | 48.54 | 00:00:00 | | 2006-12-29 | 6,169,800 | 48.43 | 48.65 | 48.19 | 48.25 | 00:00:00 | | 2007-01-03 | 7,876,700 | 48.36 | 48.88 | 48.28 | 48.58 | 00:00:00 | | 2007-01-04 | 5,905,200 | 48.42 | 48.70 | 48.25 | 48.60 | 00:00:00 | | 2007-01-05 | 5,803,500 | 48.50 | 48.57 | 48.17 | 48.26 | 00:00:00 | | 2007-01-08 | 8,775,500 | 48.01 | 48.67 | 48.01 | 48.57 | 00:00:00 | | 2007-01-09 | 6,862,000 | 48.54 | 48.83 | 48.46 | 48.61 | 00:00:00 | | 2007-01-10 | 4,464,000 | 48.49 | 48.79 | 48.37 | 48.68 | 00:00:00 | | 2007-01-11 | 5,504,800 | 48.75 | 48.87 | 48.60 | 48.74 | 00:00:00 | | 2007-01-12 | 6,833,600 | 48.60 | 48.67 | 48.25 | 48.55 | 00:00:00 | | 2007-01-16 | 6,342,600 | 48.48 | 48.69 | 48.34 | 48.50 | 00:00:00 | | 2007-01-17 | 7,200,100 | 48.53 | 48.86 | 48.48 | 48.60 | 00:00:00 | | 2007-01-18 | 7,611,500 | 48.42 | 49.00 | 48.20 | 48.35 | 00:00:00 | | 2007-01-19 | 6,504,100 | 48.41 | 48.43 | 48.07 | 48.26 | 00:00:00 | | 2007-01-22 | 6,099,400 | 48.11 | 48.35 | 47.99 | 48.03 | 00:00:00 | | 2007-01-23 | 6,074,500 | 48.15 | 48.23 | 47.94 | 48.12 | 00:00:00 | | 2007-01-24 | 4,320,800 | 48.19 | 48.20 | 47.94 | 48.13 | 00:00:00 | | 2007-01-25 | 5,798,300 | 48.07 | 48.22 | 47.90 | 47.94 | 00:00:00 | | 2007-01-26 | 7,229,500 | 48.00 | 48.10 | 47.80 | 47.83 | 00:00:00 | | 2007-01-29 | 5,038,900 | 47.76 | 47.92 | 47.56 | 47.71 | 00:00:00 | | 2007-01-30 | 4,493,000 | 47.83 | 47.95 | 47.64 | 47.81 | 00:00:00 | | 2007-01-31 | 5,302,200 | 47.80 | 47.97 | 47.49 | 47.88 | 00:00:00 | | 2007-02-01 | 5,199,300 | 47.99 | 48.27 | 47.85 | 48.10 | 00:00:00 | | 2007-02-02 | 5,351,800 | 48.10 | 48.41 | 48.04 | 48.24 | 00:00:00 | | 2007-02-05 | 4,596,400 | 48.11 | 48.24 | 47.84 | 47.90 | 00:00:00 | | 2007-02-06 | 5,584,400 | 48.00 | 48.16 | 47.86 | 48.05 | 00:00:00 | | 2007-02-07 | 4,621,200 | 48.03 | 48.13 | 47.86 | 48.03 | 00:00:00 | | 2007-02-08 | 4,538,300 | 47.95 | 48.05 | 47.65 | 47.86 | 00:00:00 | | 2007-02-09 | 4,914,200 | 47.72 | 47.99 | 47.64 | 47.76 | 00:00:00 | | 2007-02-12 | 6,962,700 | 47.85 | 48.37 | 47.80 | 47.92 | 00:00:00 | | 2007-02-13 | 9,705,900 | 48.10 | 48.42 | 48.09 | 48.21 | 00:00:00 | | 2007-02-14 | 16,423,400 | 48.50 | 48.55 | 47.73 | 47.88 | 00:00:00 | | 2007-02-15 | 9,597,500 | 47.99 | 48.10 | 47.58 | 47.85 | 00:00:00 | | 2007-02-16 | 8,746,100 | 48.00 | 48.10 | 47.76 | 47.87 | 00:00:00 | | 2007-02-20 | 8,914,400 | 47.52 | 47.88 | 47.50 | 47.78 | 00:00:00 | | 2007-02-21 | 8,244,800 | 47.55 | 47.78 | 47.52 | 47.57 | 00:00:00 | | 2007-02-22 | 8,360,500 | 47.69 | 47.74 | 47.22 | 47.30 | 00:00:00 | | 2007-02-23 | 14,758,100 | 47.67 | 47.93 | 47.18 | 47.26 | 00:00:00 | | 2007-02-26 | 9,354,500 | 47.70 | 47.90 | 47.58 | 47.72 | 00:00:00 | | 2007-02-27 | 15,159,300 | 47.47 | 47.84 | 45.56 | 46.39 | 00:00:00 | | 2007-02-28 | 13,814,600 | 46.75 | 46.90 | 46.32 | 46.68 | 00:00:00 | | 2007-03-01 | 13,671,000 | 46.42 | 46.93 | 46.27 | 46.52 | 00:00:00 | | 2007-03-02 | 17,025,300 | 46.45 | 46.93 | 45.81 | 45.89 | 00:00:00 | | 2007-03-05 | 14,786,200 | 45.90 | 46.71 | 45.77 | 46.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
