|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 14,786,200 | 45.90 | 46.71 | 45.77 | 46.29 | 00:00:00 | 2007-03-06 | 12,548,900 | 46.69 | 47.06 | 46.55 | 46.93 | 00:00:00 | 2007-03-07 | 13,160,900 | 46.76 | 47.00 | 46.66 | 46.75 | 00:00:00 | 2007-03-08 | 8,711,200 | 46.90 | 47.36 | 46.89 | 47.15 | 00:00:00 | 2007-03-09 | 13,063,600 | 47.23 | 47.67 | 47.15 | 47.57 | 00:00:00 | 2007-03-12 | 13,004,500 | 47.57 | 47.99 | 47.47 | 47.95 | 00:00:00 | 2007-03-13 | 16,099,000 | 47.35 | 47.87 | 46.96 | 47.06 | 00:00:00 | 2007-03-14 | 16,276,700 | 47.25 | 47.34 | 46.59 | 47.04 | 00:00:00 | 2007-03-15 | 9,529,500 | 46.95 | 47.13 | 46.68 | 47.08 | 00:00:00 | 2007-03-16 | 14,115,800 | 47.25 | 47.31 | 46.82 | 47.21 | 00:00:00 | 2007-03-19 | 7,756,800 | 47.34 | 47.50 | 47.04 | 47.33 | 00:00:00 | 2007-03-20 | 7,228,000 | 47.42 | 47.75 | 47.24 | 47.62 | 00:00:00 | 2007-03-21 | 12,180,500 | 47.70 | 48.35 | 47.37 | 48.26 | 00:00:00 | 2007-03-22 | 8,243,400 | 47.91 | 48.44 | 47.91 | 48.25 | 00:00:00 | 2007-03-23 | 8,006,100 | 48.13 | 48.27 | 47.97 | 48.05 | 00:00:00 | 2007-03-26 | 7,192,600 | 47.95 | 48.19 | 47.68 | 48.15 | 00:00:00 | 2007-03-27 | 6,615,300 | 48.00 | 48.17 | 47.85 | 48.02 | 00:00:00 | 2007-03-28 | 11,328,900 | 47.79 | 48.30 | 47.59 | 47.91 | 00:00:00 | 2007-03-29 | 9,473,900 | 47.61 | 48.40 | 46.85 | 48.11 | 00:00:00 | 2007-03-30 | 8,968,800 | 48.26 | 48.50 | 47.60 | 48.00 | 00:00:00 | 2007-04-02 | 11,221,700 | 48.20 | 48.66 | 48.05 | 48.52 | 00:00:00 | 2007-04-03 | 9,516,600 | 48.53 | 49.15 | 48.53 | 48.99 | 00:00:00 | 2007-04-04 | 11,101,500 | 49.01 | 49.64 | 48.94 | 49.46 | 00:00:00 | 2007-04-05 | 8,979,600 | 49.34 | 49.77 | 49.30 | 49.52 | 00:00:00 | 2007-04-09 | 7,316,400 | 49.60 | 49.95 | 49.43 | 49.63 | 00:00:00 | 2007-04-10 | 13,158,700 | 49.78 | 50.31 | 49.65 | 50.08 | 00:00:00 | 2007-04-11 | 12,187,000 | 50.08 | 50.20 | 49.60 | 49.64 | 00:00:00 | 2007-04-12 | 7,756,200 | 49.65 | 49.95 | 48.65 | 49.67 | 00:00:00 | 2007-04-13 | 6,914,800 | 50.29 | 50.29 | 49.49 | 49.88 | 00:00:00 | 2007-04-16 | 10,065,100 | 50.01 | 50.44 | 49.93 | 50.27 | 00:00:00 | 2007-04-17 | 25,170,800 | 51.05 | 52.18 | 50.76 | 51.57 | 00:00:00 | 2007-04-18 | 11,477,800 | 51.59 | 51.74 | 51.35 | 51.66 | 00:00:00 | 2007-04-19 | 9,348,100 | 51.36 | 51.90 | 51.31 | 51.75 | 00:00:00 | 2007-04-20 | 10,600,500 | 52.05 | 52.15 | 51.62 | 52.09 | 00:00:00 | 2007-04-23 | 7,232,900 | 52.09 | 52.20 | 51.59 | 51.65 | 00:00:00 | 2007-04-24 | 8,058,700 | 51.98 | 51.98 | 51.37 | 51.71 | 00:00:00 | 2007-04-25 | 10,674,900 | 51.99 | 52.06 | 51.49 | 51.74 | 00:00:00 | 2007-04-26 | 7,586,800 | 51.99 | 52.23 | 51.85 | 52.08 | 00:00:00 | 2007-04-27 | 6,963,100 | 51.85 | 52.12 | 51.75 | 52.06 | 00:00:00 | 2007-04-30 | 11,743,000 | 51.92 | 52.35 | 51.85 | 52.19 | 00:00:00 | 2007-05-01 | 10,276,100 | 52.19 | 52.64 | 52.13 | 52.63 | 00:00:00 | 2007-05-02 | 8,736,500 | 52.60 | 52.93 | 52.50 | 52.71 | 00:00:00 | 2007-05-03 | 8,097,200 | 52.80 | 53.00 | 52.59 | 52.91 | 00:00:00 | 2007-05-04 | 9,033,500 | 53.00 | 53.32 | 52.95 | 53.21 | 00:00:00 | 2007-05-07 | 7,075,900 | 53.21 | 53.65 | 53.15 | 53.61 | 00:00:00 | 2007-05-08 | 7,598,700 | 53.36 | 53.52 | 52.92 | 53.07 | 00:00:00 | 2007-05-09 | 5,617,200 | 53.09 | 53.40 | 52.85 | 53.11 | 00:00:00 | 2007-05-10 | 7,454,200 | 52.95 | 53.04 | 52.43 | 52.48 | 00:00:00 | 2007-05-11 | 6,492,600 | 52.45 | 52.73 | 52.17 | 52.69 | 00:00:00 | 2007-05-14 | 6,647,900 | 52.54 | 52.96 | 52.50 | 52.60 | 00:00:00 | 2007-05-15 | 15,826,400 | 52.30 | 52.79 | 52.16 | 52.46 | 00:00:00 | 2007-05-16 | 8,396,100 | 52.50 | 52.79 | 52.13 | 52.74 | 00:00:00 | 2007-05-17 | 9,404,200 | 52.98 | 52.99 | 52.10 | 52.20 | 00:00:00 | 2007-05-18 | 12,913,600 | 52.36 | 52.65 | 52.09 | 52.63 | 00:00:00 | 2007-05-21 | 13,204,700 | 52.63 | 52.82 | 51.75 | 51.91 | 00:00:00 | 2007-05-22 | 9,528,600 | 51.95 | 51.97 | 51.42 | 51.48 | 00:00:00 | 2007-05-23 | 7,583,800 | 51.64 | 51.77 | 51.24 | 51.33 | 00:00:00 | 2007-05-24 | 8,882,800 | 51.27 | 51.75 | 51.15 | 51.24 | 00:00:00 | 2007-05-25 | 9,251,200 | 51.56 | 52.18 | 51.49 | 51.89 | 00:00:00 | 2007-05-29 | 8,358,200 | 52.03 | 52.35 | 51.91 | 52.18 | 00:00:00 | 2007-05-30 | 14,667,300 | 52.37 | 53.05 | 51.92 | 53.05 | 00:00:00 | 2007-05-31 | 10,627,700 | 52.96 | 53.46 | 52.88 | 52.99 | 00:00:00 | 2007-06-01 | 8,509,200 | 53.01 | 53.13 | 52.43 | 52.80 | 00:00:00 | 2007-06-04 | 10,219,400 | 52.76 | 52.80 | 52.21 | 52.67 | 00:00:00 | 2007-06-05 | 9,641,300 | 52.47 | 52.65 | 52.10 | 52.32 | 00:00:00 | 2007-06-06 | 5,640,400 | 52.25 | 52.32 | 51.84 | 52.00 | 00:00:00 | 2007-06-07 | 9,362,300 | 51.99 | 52.08 | 51.26 | 51.38 | 00:00:00 | 2007-06-08 | 6,657,600 | 51.25 | 51.72 | 51.03 | 51.67 | 00:00:00 | 2007-06-11 | 10,901,700 | 51.67 | 51.85 | 51.32 | 51.63 | 00:00:00 | 2007-06-12 | 11,395,100 | 51.34 | 51.77 | 51.06 | 51.14 | 00:00:00 | 2007-06-13 | 10,010,400 | 51.17 | 51.50 | 51.06 | 51.36 | 00:00:00 | 2007-06-14 | 8,995,300 | 51.36 | 51.69 | 51.07 | 51.31 | 00:00:00 | 2007-06-15 | 13,180,200 | 51.59 | 52.14 | 51.36 | 51.58 | 00:00:00 | 2007-06-18 | 5,550,400 | 51.58 | 52.01 | 51.53 | 51.76 | 00:00:00 | 2007-06-19 | 10,670,700 | 51.58 | 51.68 | 51.11 | 51.39 | 00:00:00 | 2007-06-20 | 9,990,800 | 51.54 | 52.08 | 51.32 | 51.49 | 00:00:00 | 2007-06-21 | 9,435,200 | 51.40 | 52.15 | 51.36 | 52.09 | 00:00:00 | 2007-06-22 | 15,078,700 | 52.05 | 52.26 | 51.44 | 51.62 | 00:00:00 | 2007-06-25 | 10,725,300 | 51.67 | 52.04 | 51.50 | 51.77 | 00:00:00 | 2007-06-26 | 11,139,400 | 51.90 | 52.34 | 51.62 | 51.95 | 00:00:00 | 2007-06-27 | 9,087,800 | 51.75 | 52.52 | 51.75 | 52.44 | 00:00:00 | 2007-06-28 | 8,063,200 | 52.32 | 52.92 | 52.22 | 52.63 | 00:00:00 | 2007-06-29 | 9,514,600 | 52.84 | 52.95 | 51.95 | 52.31 | 00:00:00 | 2007-07-02 | 9,147,300 | 52.65 | 52.99 | 52.32 | 52.56 | 00:00:00 | 2007-07-03 | 4,191,400 | 52.81 | 52.98 | 52.50 | 52.90 | 00:00:00 | 2007-07-05 | 5,432,700 | 52.90 | 53.00 | 52.48 | 52.67 | 00:00:00 | 2007-07-06 | 6,174,800 | 52.55 | 52.65 | 52.30 | 52.60 | 00:00:00 | 2007-07-09 | 9,618,900 | 52.73 | 53.00 | 52.57 | 52.70 | 00:00:00 | 2007-07-10 | 7,252,600 | 52.94 | 52.94 | 52.07 | 52.10 | 00:00:00 | 2007-07-11 | 6,092,700 | 52.01 | 52.27 | 51.80 | 52.09 | 00:00:00 | 2007-07-12 | 11,723,100 | 52.15 | 52.65 | 52.05 | 52.63 | 00:00:00 | 2007-07-13 | 8,317,400 | 52.63 | 53.26 | 52.49 | 53.11 | 00:00:00 | 2007-07-16 | 16,774,700 | 53.40 | 54.49 | 53.36 | 53.85 | 00:00:00 | 2007-07-17 | 16,515,000 | 54.33 | 54.38 | 52.81 | 53.17 | 00:00:00 | 2007-07-18 | 14,245,600 | 53.31 | 53.58 | 53.07 | 53.43 | 00:00:00 | 2007-07-19 | 7,231,200 | 53.90 | 53.94 | 53.43 | 53.70 | 00:00:00 | 2007-07-20 | 11,198,300 | 53.74 | 53.90 | 53.09 | 53.21 | 00:00:00 | 2007-07-23 | 7,031,900 | 53.33 | 53.75 | 53.15 | 53.64 | 00:00:00 | 2007-07-24 | 9,352,200 | 52.97 | 53.80 | 52.96 | 53.22 | 00:00:00 | 2007-07-25 | 12,805,800 | 53.47 | 54.20 | 53.18 | 54.05 | 00:00:00 | 2007-07-26 | 14,663,100 | 53.15 | 54.22 | 52.56 | 52.98 | 00:00:00 | 2007-07-27 | 12,037,200 | 52.92 | 53.09 | 52.22 | 52.28 | 00:00:00 | 2007-07-30 | 9,956,000 | 53.06 | 53.85 | 51.79 | 52.39 | 00:00:00 | 2007-07-31 | 9,943,500 | 52.74 | 52.87 | 52.04 | 52.11 | 00:00:00 | 2007-08-01 | 12,371,500 | 52.36 | 53.48 | 52.18 | 53.27 | 00:00:00 | 2007-08-02 | 9,797,700 | 53.16 | 53.80 | 53.16 | 53.66 | 00:00:00 | 2007-08-03 | 11,022,100 | 53.82 | 54.25 | 53.24 | 53.28 | 00:00:00 | 2007-08-06 | 11,667,400 | 53.15 | 54.25 | 53.15 | 54.23 | 00:00:00 | 2007-08-07 | 11,328,600 | 53.95 | 54.79 | 53.71 | 54.46 | 00:00:00 | 2007-08-08 | 12,535,200 | 54.39 | 55.88 | 54.38 | 55.86 | 00:00:00 | 2007-08-09 | 17,122,000 | 54.81 | 56.71 | 54.81 | 55.85 | 00:00:00 | 2007-08-10 | 14,908,400 | 55.40 | 56.13 | 54.10 | 54.98 | 00:00:00 | 2007-08-13 | 9,553,200 | 54.99 | 55.10 | 54.21 | 54.52 | 00:00:00 | 2007-08-14 | 13,100,300 | 54.78 | 54.85 | 53.80 | 54.14 | 00:00:00 | 2007-08-15 | 7,140,300 | 54.16 | 54.67 | 53.61 | 53.83 | 00:00:00 | 2007-08-16 | 14,501,000 | 53.50 | 54.29 | 52.83 | 53.58 | 00:00:00 | 2007-08-17 | 14,234,300 | 54.93 | 56.85 | 53.16 | 54.45 | 00:00:00 | 2007-08-20 | 7,996,900 | 54.38 | 54.88 | 54.15 | 54.52 | 00:00:00 | 2007-08-21 | 8,390,800 | 54.40 | 54.85 | 53.98 | 54.03 | 00:00:00 | 2007-08-22 | 7,639,700 | 54.37 | 54.50 | 53.78 | 53.95 | 00:00:00 | 2007-08-23 | 6,965,000 | 53.88 | 54.17 | 53.62 | 53.98 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|