|
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 | 2007-08-23 | 6,965,000 | 53.88 | 54.17 | 53.62 | 53.98 | 00:00:00 | 2007-08-24 | 6,746,700 | 53.65 | 54.73 | 53.65 | 54.00 | 00:00:00 | 2007-08-27 | 4,997,900 | 53.98 | 54.15 | 53.70 | 54.01 | 00:00:00 | 2007-08-28 | 7,853,000 | 54.00 | 54.00 | 53.18 | 53.26 | 00:00:00 | 2007-08-29 | 7,961,400 | 53.48 | 53.70 | 53.08 | 53.51 | 00:00:00 | 2007-08-30 | 6,991,300 | 53.22 | 53.64 | 53.13 | 53.40 | 00:00:00 | 2007-08-31 | 7,517,600 | 53.77 | 53.98 | 53.39 | 53.78 | 00:00:00 | 2007-09-04 | 6,231,500 | 53.67 | 54.44 | 53.67 | 54.37 | 00:00:00 | 2007-09-05 | 9,469,300 | 54.13 | 54.35 | 53.36 | 53.69 | 00:00:00 | 2007-09-06 | 9,500,100 | 53.55 | 55.04 | 53.20 | 54.66 | 00:00:00 | 2007-09-07 | 11,991,300 | 54.59 | 55.00 | 54.11 | 54.59 | 00:00:00 | 2007-09-10 | 10,169,700 | 54.60 | 55.02 | 54.29 | 54.57 | 00:00:00 | 2007-09-11 | 11,933,100 | 54.71 | 55.94 | 54.70 | 55.66 | 00:00:00 | 2007-09-12 | 9,218,500 | 55.60 | 56.36 | 55.28 | 55.84 | 00:00:00 | 2007-09-13 | 7,176,500 | 55.95 | 56.20 | 55.62 | 55.87 | 00:00:00 | 2007-09-14 | 7,729,900 | 55.72 | 56.56 | 55.66 | 56.40 | 00:00:00 | 2007-09-17 | 10,539,200 | 56.00 | 56.10 | 55.04 | 55.28 | 00:00:00 | 2007-09-18 | 9,949,400 | 55.41 | 56.43 | 55.41 | 56.41 | 00:00:00 | 2007-09-19 | 8,610,300 | 56.50 | 56.76 | 55.88 | 56.62 | 00:00:00 | 2007-09-20 | 6,291,700 | 56.56 | 56.65 | 56.16 | 56.31 | 00:00:00 | 2007-09-21 | 10,974,400 | 56.38 | 56.86 | 56.31 | 56.55 | 00:00:00 | 2007-09-24 | 10,436,400 | 56.51 | 57.38 | 56.51 | 56.70 | 00:00:00 | 2007-09-25 | 7,615,100 | 56.69 | 57.27 | 56.54 | 57.02 | 00:00:00 | 2007-09-26 | 7,388,100 | 57.17 | 57.68 | 56.91 | 57.35 | 00:00:00 | 2007-09-27 | 7,137,200 | 57.31 | 57.59 | 57.13 | 57.33 | 00:00:00 | 2007-09-28 | 6,530,600 | 57.30 | 57.78 | 57.03 | 57.47 | 00:00:00 | 2007-10-01 | 9,959,300 | 57.61 | 58.33 | 57.56 | 57.90 | 00:00:00 | 2007-10-02 | 8,782,800 | 58.00 | 58.16 | 57.64 | 57.92 | 00:00:00 | 2007-10-03 | 6,314,200 | 57.75 | 58.03 | 57.37 | 57.57 | 00:00:00 | 2007-10-04 | 5,767,300 | 57.65 | 58.13 | 57.57 | 57.87 | 00:00:00 | 2007-10-05 | 5,448,200 | 57.97 | 58.28 | 57.83 | 58.07 | 00:00:00 | 2007-10-08 | 3,010,800 | 57.96 | 58.13 | 57.69 | 57.80 | 00:00:00 | 2007-10-09 | 8,136,000 | 57.60 | 57.88 | 57.30 | 57.88 | 00:00:00 | 2007-10-10 | 6,618,200 | 57.99 | 58.20 | 57.78 | 57.87 | 00:00:00 | 2007-10-11 | 6,475,300 | 58.00 | 58.18 | 56.92 | 57.19 | 00:00:00 | 2007-10-12 | 5,205,100 | 57.20 | 57.93 | 57.15 | 57.80 | 00:00:00 | 2007-10-15 | 6,900,500 | 58.09 | 58.23 | 57.16 | 57.64 | 00:00:00 | 2007-10-16 | 7,114,100 | 57.67 | 58.10 | 57.43 | 57.76 | 00:00:00 | 2007-10-17 | 16,407,400 | 58.35 | 59.43 | 58.06 | 59.09 | 00:00:00 | 2007-10-18 | 10,385,900 | 59.04 | 59.65 | 58.77 | 59.36 | 00:00:00 | 2007-10-19 | 12,086,800 | 59.53 | 59.75 | 58.69 | 58.76 | 00:00:00 | 2007-10-22 | 9,125,900 | 58.54 | 59.40 | 58.39 | 59.25 | 00:00:00 | 2007-10-23 | 5,831,500 | 59.31 | 59.78 | 59.25 | 59.75 | 00:00:00 | 2007-10-24 | 9,316,600 | 59.50 | 60.20 | 59.36 | 60.18 | 00:00:00 | 2007-10-25 | 9,776,900 | 60.23 | 61.46 | 60.09 | 61.30 | 00:00:00 | 2007-10-26 | 8,093,700 | 61.34 | 61.59 | 60.88 | 61.57 | 00:00:00 | 2007-10-29 | 8,475,600 | 61.50 | 62.03 | 61.29 | 61.84 | 00:00:00 | 2007-10-30 | 6,869,100 | 61.83 | 62.15 | 61.35 | 61.73 | 00:00:00 | 2007-10-31 | 8,320,000 | 61.99 | 62.06 | 61.13 | 61.76 | 00:00:00 | 2007-11-01 | 10,017,700 | 61.63 | 62.00 | 60.82 | 60.90 | 00:00:00 | 2007-11-02 | 8,576,300 | 61.14 | 61.15 | 60.01 | 60.51 | 00:00:00 | 2007-11-05 | 8,922,700 | 60.50 | 60.73 | 59.92 | 60.34 | 00:00:00 | 2007-11-06 | 7,642,800 | 60.39 | 61.09 | 60.25 | 61.01 | 00:00:00 | 2007-11-07 | 7,243,400 | 60.90 | 61.00 | 59.93 | 59.96 | 00:00:00 | 2007-11-08 | 13,045,600 | 60.72 | 61.64 | 59.90 | 61.47 | 00:00:00 | 2007-11-09 | 9,094,900 | 61.50 | 61.75 | 60.63 | 60.83 | 00:00:00 | 2007-11-12 | 8,340,100 | 60.64 | 60.86 | 59.80 | 59.86 | 00:00:00 | 2007-11-13 | 7,663,400 | 60.24 | 61.20 | 59.65 | 61.04 | 00:00:00 | 2007-11-14 | 8,271,400 | 61.30 | 61.75 | 60.75 | 61.36 | 00:00:00 | 2007-11-15 | 9,755,900 | 60.99 | 62.41 | 60.99 | 61.95 | 00:00:00 | 2007-11-16 | 10,727,000 | 62.24 | 62.72 | 61.70 | 62.62 | 00:00:00 | 2007-11-19 | 8,446,700 | 62.50 | 62.56 | 62.01 | 62.30 | 00:00:00 | 2007-11-20 | 10,786,200 | 62.52 | 63.10 | 62.10 | 62.79 | 00:00:00 | 2007-11-21 | 9,033,900 | 62.79 | 63.45 | 62.14 | 62.25 | 00:00:00 | 2007-11-23 | 4,723,000 | 62.54 | 62.75 | 61.92 | 62.30 | 00:00:00 | 2007-11-26 | 8,380,400 | 62.35 | 62.86 | 61.60 | 61.73 | 00:00:00 | 2007-11-27 | 10,524,000 | 61.95 | 63.31 | 61.68 | 62.98 | 00:00:00 | 2007-11-28 | 12,749,500 | 63.22 | 63.22 | 62.49 | 62.99 | 00:00:00 | 2007-11-29 | 7,515,800 | 62.91 | 63.17 | 62.62 | 62.79 | 00:00:00 | 2007-11-30 | 10,842,100 | 63.10 | 63.10 | 61.72 | 62.10 | 00:00:00 | 2007-12-03 | 8,556,000 | 62.10 | 63.00 | 61.96 | 62.20 | 00:00:00 | 2007-12-04 | 8,439,300 | 61.95 | 62.94 | 61.51 | 62.75 | 00:00:00 | 2007-12-05 | 7,311,000 | 62.84 | 63.05 | 62.45 | 63.05 | 00:00:00 | 2007-12-06 | 7,912,300 | 62.91 | 63.17 | 62.38 | 63.07 | 00:00:00 | 2007-12-07 | 6,706,900 | 63.06 | 63.75 | 63.06 | 63.15 | 00:00:00 | 2007-12-10 | 4,243,900 | 63.08 | 63.50 | 62.88 | 63.27 | 00:00:00 | 2007-12-11 | 8,668,300 | 63.24 | 63.89 | 62.94 | 62.97 | 00:00:00 | 2007-12-12 | 11,620,700 | 63.23 | 64.05 | 62.95 | 63.77 | 00:00:00 | 2007-12-13 | 6,209,100 | 63.58 | 64.14 | 63.38 | 64.09 | 00:00:00 | 2007-12-14 | 9,503,000 | 63.76 | 64.32 | 63.74 | 63.81 | 00:00:00 | 2007-12-17 | 11,934,600 | 64.00 | 64.15 | 62.28 | 62.47 | 00:00:00 | 2007-12-18 | 11,878,200 | 62.80 | 62.81 | 61.88 | 62.22 | 00:00:00 | 2007-12-19 | 7,201,000 | 62.20 | 63.00 | 62.10 | 62.85 | 00:00:00 | 2007-12-20 | 7,532,700 | 62.75 | 62.96 | 61.90 | 62.28 | 00:00:00 | 2007-12-21 | 12,659,400 | 62.50 | 63.47 | 62.30 | 63.07 | 00:00:00 | 2007-12-24 | 2,296,900 | 63.04 | 63.45 | 62.80 | 63.21 | 00:00:00 | 2007-12-26 | 4,742,200 | 63.45 | 63.45 | 62.76 | 63.01 | 00:00:00 | 2007-12-27 | 3,864,900 | 62.90 | 63.20 | 62.21 | 62.30 | 00:00:00 | 2007-12-28 | 4,173,200 | 62.32 | 62.76 | 62.00 | 62.27 | 00:00:00 | 2007-12-31 | 5,864,600 | 62.06 | 62.20 | 61.22 | 61.37 | 00:00:00 | 2008-01-02 | 7,726,900 | 61.45 | 61.58 | 60.73 | 61.09 | 00:00:00 | 2008-01-03 | 6,951,300 | 61.17 | 62.10 | 61.07 | 61.73 | 00:00:00 | 2008-01-04 | 9,013,700 | 61.68 | 62.71 | 61.67 | 61.85 | 00:00:00 | 2008-01-07 | 11,891,000 | 62.10 | 63.44 | 61.90 | 63.31 | 00:00:00 | 2008-01-08 | 10,441,600 | 63.59 | 64.40 | 63.31 | 63.57 | 00:00:00 | 2008-01-09 | 17,974,800 | 63.62 | 65.31 | 63.60 | 65.27 | 00:00:00 | 2008-01-10 | 14,472,100 | 65.00 | 65.59 | 64.71 | 65.56 | 00:00:00 | 2008-01-11 | 16,073,900 | 65.38 | 65.38 | 63.46 | 63.77 | 00:00:00 | 2008-01-14 | 11,465,700 | 63.75 | 64.52 | 63.75 | 64.30 | 00:00:00 | 2008-01-15 | 11,499,700 | 63.63 | 64.20 | 63.56 | 63.61 | 00:00:00 | 2008-01-16 | 12,667,000 | 63.28 | 63.85 | 62.48 | 62.65 | 00:00:00 | 2008-01-17 | 18,636,500 | 63.25 | 63.31 | 61.90 | 62.04 | 00:00:00 | 2008-01-18 | 16,879,100 | 62.34 | 62.45 | 60.16 | 60.74 | 00:00:00 | 2008-01-22 | 18,684,900 | 58.73 | 59.40 | 57.71 | 58.79 | 00:00:00 | 2008-01-23 | 16,128,700 | 57.53 | 58.94 | 56.49 | 58.87 | 00:00:00 | 2008-01-24 | 15,350,300 | 59.16 | 60.02 | 58.94 | 59.88 | 00:00:00 | 2008-01-25 | 12,963,200 | 60.34 | 60.34 | 58.23 | 58.41 | 00:00:00 | 2008-01-28 | 9,170,700 | 58.37 | 59.42 | 58.05 | 59.41 | 00:00:00 | 2008-01-29 | 13,416,800 | 59.66 | 59.66 | 58.28 | 58.55 | 00:00:00 | 2008-01-30 | 11,533,400 | 58.50 | 58.84 | 57.56 | 57.77 | 00:00:00 | 2008-01-31 | 12,020,900 | 57.30 | 59.36 | 57.24 | 59.00 | 00:00:00 | 2008-02-01 | 8,260,100 | 59.29 | 59.97 | 58.51 | 59.26 | 00:00:00 | 2008-02-04 | 7,657,900 | 59.42 | 59.45 | 58.47 | 58.63 | 00:00:00 | 2008-02-05 | 12,354,800 | 58.48 | 58.50 | 57.31 | 57.40 | 00:00:00 | 2008-02-06 | 8,408,200 | 57.90 | 58.19 | 57.57 | 57.71 | 00:00:00 | 2008-02-07 | 11,656,600 | 57.84 | 58.68 | 57.84 | 58.45 | 00:00:00 | 2008-02-08 | 10,110,900 | 59.09 | 59.78 | 58.99 | 59.25 | 00:00:00 | 2008-02-11 | 6,817,900 | 59.35 | 59.70 | 58.80 | 59.50 | 00:00:00 | 2008-02-12 | 11,911,900 | 59.80 | 60.50 | 59.65 | 59.92 | 00:00:00 | 2008-02-13 | 14,516,000 | 60.45 | 60.45 | 59.01 | 59.39 | 00:00:00 | 2008-02-14 | 12,522,700 | 59.52 | 59.69 | 58.40 | 58.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|