|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 12,522,700 | 59.52 | 59.69 | 58.40 | 58.55 | 00:00:00 | | 2008-02-15 | 10,380,700 | 58.44 | 58.82 | 58.01 | 58.76 | 00:00:00 | | 2008-02-19 | 8,609,000 | 59.00 | 59.05 | 57.97 | 58.10 | 00:00:00 | | 2008-02-20 | 7,416,000 | 58.08 | 58.28 | 57.55 | 58.23 | 00:00:00 | | 2008-02-21 | 8,732,600 | 58.32 | 58.56 | 57.73 | 57.99 | 00:00:00 | | 2008-02-22 | 7,384,200 | 58.00 | 58.33 | 57.39 | 58.26 | 00:00:00 | | 2008-02-25 | 8,010,400 | 58.20 | 59.07 | 58.20 | 58.77 | 00:00:00 | | 2008-02-26 | 8,403,900 | 58.60 | 59.59 | 58.32 | 59.52 | 00:00:00 | | 2008-02-27 | 9,902,400 | 59.28 | 60.41 | 59.28 | 60.05 | 00:00:00 | | 2008-02-28 | 7,718,000 | 60.00 | 60.12 | 59.15 | 59.46 | 00:00:00 | | 2008-02-29 | 7,983,700 | 59.10 | 59.33 | 58.18 | 58.46 | 00:00:00 | | 2008-03-03 | 6,246,300 | 58.35 | 59.15 | 58.35 | 59.02 | 00:00:00 | | 2008-03-04 | 10,052,900 | 58.59 | 59.58 | 58.52 | 59.37 | 00:00:00 | | 2008-03-05 | 8,039,700 | 59.24 | 60.00 | 59.03 | 59.68 | 00:00:00 | | 2008-03-06 | 7,281,600 | 59.51 | 59.85 | 59.02 | 59.10 | 00:00:00 | | 2008-03-07 | 9,166,300 | 58.75 | 59.40 | 58.50 | 58.85 | 00:00:00 | | 2008-03-10 | 9,454,800 | 58.85 | 59.34 | 58.65 | 58.66 | 00:00:00 | | 2008-03-11 | 14,918,100 | 59.01 | 59.68 | 58.87 | 59.47 | 00:00:00 | | 2008-03-12 | 11,300,600 | 59.15 | 59.49 | 58.96 | 59.19 | 00:00:00 | | 2008-03-13 | 8,771,000 | 58.68 | 59.10 | 58.31 | 58.93 | 00:00:00 | | 2008-03-14 | 13,265,700 | 58.93 | 58.93 | 57.13 | 57.53 | 00:00:00 | | 2008-03-17 | 10,815,100 | 56.90 | 58.02 | 56.75 | 57.69 | 00:00:00 | | 2008-03-18 | 9,182,400 | 58.20 | 59.41 | 57.94 | 59.41 | 00:00:00 | | 2008-03-19 | 11,629,300 | 59.37 | 60.83 | 59.37 | 59.96 | 00:00:00 | | 2008-03-20 | 15,514,300 | 60.16 | 61.14 | 60.04 | 61.04 | 00:00:00 | | 2008-03-24 | 7,018,800 | 61.25 | 61.50 | 60.54 | 61.18 | 00:00:00 | | 2008-03-25 | 7,649,100 | 61.18 | 61.82 | 61.07 | 61.41 | 00:00:00 | | 2008-03-26 | 8,273,900 | 61.41 | 61.70 | 61.00 | 61.15 | 00:00:00 | | 2008-03-27 | 8,415,200 | 61.36 | 61.90 | 61.21 | 61.31 | 00:00:00 | | 2008-03-28 | 6,835,800 | 61.58 | 61.60 | 60.88 | 60.94 | 00:00:00 | | 2008-03-31 | 9,270,700 | 60.80 | 61.20 | 60.64 | 60.87 | 00:00:00 | | 2008-04-01 | 12,936,600 | 61.01 | 61.50 | 60.90 | 61.44 | 00:00:00 | | 2008-04-02 | 9,083,500 | 61.37 | 61.37 | 60.21 | 60.46 | 00:00:00 | | 2008-04-03 | 8,088,100 | 60.29 | 60.90 | 60.25 | 60.56 | 00:00:00 | | 2008-04-04 | 7,631,400 | 60.53 | 60.93 | 60.20 | 60.25 | 00:00:00 | | 2008-04-07 | 8,096,600 | 60.27 | 60.61 | 60.27 | 60.37 | 00:00:00 | | 2008-04-08 | 9,971,400 | 60.27 | 60.57 | 59.87 | 60.51 | 00:00:00 | | 2008-04-09 | 6,497,800 | 60.50 | 60.83 | 60.31 | 60.78 | 00:00:00 | | 2008-04-10 | 7,421,100 | 60.88 | 61.48 | 60.47 | 61.33 | 00:00:00 | | 2008-04-11 | 7,783,800 | 61.02 | 61.50 | 60.09 | 60.29 | 00:00:00 | | 2008-04-14 | 10,014,800 | 60.39 | 61.35 | 60.15 | 61.00 | 00:00:00 | | 2008-04-15 | 11,720,900 | 61.03 | 61.22 | 60.42 | 60.94 | 00:00:00 | | 2008-04-16 | 11,558,800 | 61.75 | 61.84 | 60.54 | 61.15 | 00:00:00 | | 2008-04-17 | 8,329,900 | 60.99 | 61.38 | 60.54 | 60.68 | 00:00:00 | | 2008-04-18 | 11,127,100 | 60.76 | 61.08 | 59.65 | 60.11 | 00:00:00 | | 2008-04-21 | 6,214,400 | 59.92 | 60.44 | 59.65 | 60.35 | 00:00:00 | | 2008-04-22 | 8,637,000 | 60.22 | 60.40 | 59.70 | 59.89 | 00:00:00 | | 2008-04-23 | 9,493,600 | 59.76 | 60.39 | 59.76 | 60.32 | 00:00:00 | | 2008-04-24 | 6,418,300 | 60.28 | 61.00 | 59.79 | 60.25 | 00:00:00 | | 2008-04-25 | 9,401,200 | 60.25 | 60.50 | 58.96 | 59.33 | 00:00:00 | | 2008-04-28 | 8,049,000 | 59.33 | 59.90 | 58.86 | 58.98 | 00:00:00 | | 2008-04-29 | 7,434,500 | 58.80 | 59.00 | 58.37 | 58.72 | 00:00:00 | | 2008-04-30 | 11,679,600 | 58.72 | 59.77 | 58.69 | 58.87 | 00:00:00 | | 2008-05-01 | 7,563,800 | 58.61 | 59.16 | 58.40 | 59.09 | 00:00:00 | | 2008-05-02 | 8,259,500 | 59.09 | 59.50 | 58.60 | 58.77 | 00:00:00 | | 2008-05-05 | 7,060,700 | 58.77 | 58.98 | 58.14 | 58.38 | 00:00:00 | | 2008-05-06 | 6,695,200 | 58.25 | 58.38 | 57.88 | 58.27 | 00:00:00 | | 2008-05-07 | 14,933,100 | 58.27 | 58.28 | 56.99 | 57.03 | 00:00:00 | | 2008-05-08 | 14,001,400 | 57.35 | 57.57 | 56.05 | 56.29 | 00:00:00 | | 2008-05-09 | 10,415,000 | 56.29 | 56.34 | 55.83 | 56.15 | 00:00:00 | | 2008-05-12 | 8,621,700 | 56.18 | 56.46 | 56.00 | 56.40 | 00:00:00 | | 2008-05-13 | 10,438,400 | 56.29 | 56.76 | 56.27 | 56.50 | 00:00:00 | | 2008-05-14 | 10,366,100 | 56.64 | 57.00 | 56.19 | 56.54 | 00:00:00 | | 2008-05-15 | 8,251,600 | 56.50 | 57.17 | 56.26 | 57.01 | 00:00:00 | | 2008-05-16 | 8,980,500 | 57.06 | 57.40 | 56.78 | 57.07 | 00:00:00 | | 2008-05-19 | 10,004,600 | 57.10 | 57.84 | 56.94 | 57.52 | 00:00:00 | | 2008-05-20 | 8,977,600 | 57.50 | 57.65 | 56.96 | 57.09 | 00:00:00 | | 2008-05-21 | 12,601,900 | 56.91 | 57.30 | 56.45 | 56.65 | 00:00:00 | | 2008-05-22 | 12,615,300 | 56.68 | 58.42 | 56.53 | 58.27 | 00:00:00 | | 2008-05-23 | 15,291,500 | 58.11 | 59.04 | 58.01 | 58.63 | 00:00:00 | | 2008-05-27 | 7,807,100 | 58.55 | 58.70 | 58.11 | 58.59 | 00:00:00 | | 2008-05-28 | 12,022,800 | 58.84 | 58.84 | 57.34 | 57.44 | 00:00:00 | | 2008-05-29 | 12,352,600 | 57.53 | 58.13 | 57.14 | 57.87 | 00:00:00 | | 2008-05-30 | 13,415,800 | 57.69 | 57.99 | 57.02 | 57.26 | 00:00:00 | | 2008-06-02 | 9,560,600 | 57.05 | 57.37 | 56.45 | 57.00 | 00:00:00 | | 2008-06-03 | 9,419,900 | 56.86 | 57.25 | 56.29 | 56.40 | 00:00:00 | | 2008-06-04 | 7,485,900 | 56.25 | 56.97 | 56.25 | 56.70 | 00:00:00 | | 2008-06-05 | 7,850,700 | 56.75 | 57.26 | 56.46 | 57.19 | 00:00:00 | | 2008-06-06 | 12,473,900 | 57.01 | 57.11 | 55.74 | 55.80 | 00:00:00 | | 2008-06-09 | 9,675,800 | 55.50 | 56.25 | 55.50 | 55.86 | 00:00:00 | | 2008-06-10 | 16,340,000 | 56.13 | 58.60 | 56.00 | 58.01 | 00:00:00 | | 2008-06-11 | 11,398,500 | 57.72 | 57.83 | 57.01 | 57.14 | 00:00:00 | | 2008-06-12 | 9,522,000 | 57.31 | 57.59 | 56.75 | 57.14 | 00:00:00 | | 2008-06-13 | 30,878,300 | 57.03 | 57.10 | 53.92 | 55.42 | 00:00:00 | | 2008-06-16 | 17,692,400 | 55.42 | 55.52 | 54.04 | 54.18 | 00:00:00 | | 2008-06-17 | 14,334,300 | 54.55 | 54.70 | 53.96 | 53.96 | 00:00:00 | | 2008-06-18 | 13,018,600 | 53.78 | 54.00 | 53.11 | 53.16 | 00:00:00 | | 2008-06-19 | 12,610,600 | 53.40 | 53.60 | 53.00 | 53.36 | 00:00:00 | | 2008-06-20 | 16,636,500 | 53.07 | 53.89 | 52.93 | 53.66 | 00:00:00 | | 2008-06-23 | 8,955,300 | 53.85 | 53.85 | 53.02 | 53.26 | 00:00:00 | | 2008-06-24 | 10,913,700 | 53.00 | 53.52 | 52.63 | 53.37 | 00:00:00 | | 2008-06-25 | 11,863,200 | 53.46 | 54.58 | 53.40 | 54.10 | 00:00:00 | | 2008-06-26 | 15,266,100 | 53.92 | 54.62 | 53.13 | 53.22 | 00:00:00 | | 2008-06-27 | 17,836,600 | 53.17 | 53.24 | 51.83 | 51.84 | 00:00:00 | | 2008-06-30 | 15,071,000 | 51.86 | 52.90 | 51.44 | 51.98 | 00:00:00 | | 2008-07-01 | 17,670,300 | 51.92 | 51.92 | 50.92 | 51.00 | 00:00:00 | | 2008-07-02 | 16,252,700 | 51.01 | 51.56 | 50.87 | 51.37 | 00:00:00 | | 2008-07-03 | 7,452,200 | 51.37 | 51.75 | 51.19 | 51.48 | 00:00:00 | | 2008-07-07 | 11,701,200 | 51.67 | 51.78 | 51.00 | 51.29 | 00:00:00 | | 2008-07-08 | 13,328,700 | 51.08 | 51.68 | 51.00 | 51.47 | 00:00:00 | | 2008-07-09 | 11,602,700 | 51.63 | 51.64 | 50.86 | 50.89 | 00:00:00 | | 2008-07-10 | 15,156,300 | 50.95 | 50.95 | 49.70 | 50.04 | 00:00:00 | | 2008-07-11 | 13,463,700 | 49.66 | 50.50 | 49.52 | 50.27 | 00:00:00 | | 2008-07-14 | 12,561,500 | 50.54 | 51.26 | 50.54 | 50.96 | 00:00:00 | | 2008-07-15 | 19,210,700 | 50.65 | 52.00 | 50.59 | 51.79 | 00:00:00 | | 2008-07-16 | 13,594,200 | 51.88 | 52.60 | 51.25 | 52.34 | 00:00:00 | | 2008-07-17 | 39,607,200 | 51.20 | 51.36 | 49.70 | 50.34 | 00:00:00 | | 2008-07-18 | 18,246,900 | 50.48 | 50.48 | 49.65 | 50.03 | 00:00:00 | | 2008-07-21 | 10,880,200 | 50.10 | 50.10 | 49.44 | 49.60 | 00:00:00 | | 2008-07-22 | 21,525,000 | 50.12 | 52.12 | 50.06 | 51.35 | 00:00:00 | | 2008-07-23 | 12,885,000 | 51.52 | 52.55 | 51.02 | 52.50 | 00:00:00 | | 2008-07-24 | 10,670,200 | 52.43 | 52.89 | 51.53 | 51.86 | 00:00:00 | | 2008-07-25 | 8,426,800 | 52.25 | 52.25 | 51.53 | 52.06 | 00:00:00 | | 2008-07-28 | 7,020,000 | 52.00 | 52.06 | 51.11 | 51.15 | 00:00:00 | | 2008-07-29 | 8,122,400 | 51.21 | 51.81 | 51.12 | 51.57 | 00:00:00 | | 2008-07-30 | 9,743,500 | 51.85 | 52.00 | 51.00 | 51.31 | 00:00:00 | | 2008-07-31 | 10,608,400 | 51.50 | 51.85 | 51.22 | 51.50 | 00:00:00 | | 2008-08-01 | 16,578,000 | 51.94 | 53.22 | 51.74 | 53.14 | 00:00:00 | | 2008-08-04 | 11,139,500 | 53.12 | 54.08 | 52.90 | 53.90 | 00:00:00 | | 2008-08-05 | 12,741,600 | 54.10 | 55.00 | 54.05 | 54.91 | 00:00:00 | | 2008-08-06 | 10,190,000 | 54.87 | 55.48 | 54.60 | 55.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
