|
 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 | | 2008-08-06 | 10,190,000 | 54.87 | 55.48 | 54.60 | 55.36 | 00:00:00 | | 2008-08-07 | 9,964,400 | 55.16 | 55.16 | 53.84 | 54.01 | 00:00:00 | | 2008-08-08 | 9,829,100 | 54.00 | 55.53 | 53.71 | 55.41 | 00:00:00 | | 2008-08-11 | 7,091,800 | 55.14 | 55.83 | 54.85 | 55.35 | 00:00:00 | | 2008-08-12 | 8,345,400 | 55.19 | 55.82 | 54.12 | 54.79 | 00:00:00 | | 2008-08-13 | 9,518,400 | 54.56 | 55.44 | 54.40 | 55.21 | 00:00:00 | | 2008-08-14 | 7,705,900 | 55.05 | 55.84 | 54.75 | 55.02 | 00:00:00 | | 2008-08-15 | 11,946,000 | 55.22 | 55.62 | 54.75 | 55.06 | 00:00:00 | | 2008-08-18 | 10,568,800 | 55.07 | 55.36 | 53.94 | 54.33 | 00:00:00 | | 2008-08-19 | 8,282,100 | 54.23 | 54.59 | 53.98 | 54.33 | 00:00:00 | | 2008-08-20 | 5,516,600 | 54.55 | 54.74 | 53.90 | 54.35 | 00:00:00 | | 2008-08-21 | 5,835,400 | 54.19 | 54.24 | 53.22 | 53.51 | 00:00:00 | | 2008-08-22 | 7,406,300 | 53.62 | 54.51 | 53.41 | 54.37 | 00:00:00 | | 2008-08-25 | 6,164,600 | 54.14 | 54.59 | 53.37 | 53.57 | 00:00:00 | | 2008-08-26 | 4,730,700 | 53.57 | 53.89 | 53.15 | 53.52 | 00:00:00 | | 2008-08-27 | 6,797,700 | 53.59 | 54.01 | 53.22 | 53.79 | 00:00:00 | | 2008-08-28 | 10,430,500 | 53.25 | 53.57 | 52.90 | 53.12 | 00:00:00 | | 2008-08-29 | 8,920,600 | 53.09 | 53.09 | 52.04 | 52.07 | 00:00:00 | | 2008-09-02 | 12,861,900 | 52.22 | 52.96 | 51.91 | 51.96 | 00:00:00 | | 2008-09-03 | 11,224,400 | 51.66 | 52.04 | 51.27 | 51.66 | 00:00:00 | | 2008-09-04 | 12,949,500 | 51.74 | 52.28 | 51.20 | 51.71 | 00:00:00 | | 2008-09-05 | 9,142,100 | 51.69 | 52.11 | 51.48 | 51.93 | 00:00:00 | | 2008-09-08 | 11,153,400 | 52.72 | 53.53 | 52.30 | 53.38 | 00:00:00 | | 2008-09-09 | 14,731,800 | 53.17 | 54.52 | 53.17 | 53.88 | 00:00:00 | | 2008-09-10 | 12,304,500 | 54.07 | 54.10 | 53.31 | 53.81 | 00:00:00 | | 2008-09-11 | 13,704,600 | 53.19 | 54.58 | 53.05 | 54.15 | 00:00:00 | | 2008-09-12 | 10,182,100 | 53.85 | 54.55 | 53.55 | 54.50 | 00:00:00 | | 2008-09-15 | 16,067,600 | 53.76 | 55.77 | 53.54 | 54.75 | 00:00:00 | | 2008-09-16 | 16,414,700 | 54.03 | 55.03 | 53.70 | 54.85 | 00:00:00 | | 2008-09-17 | 18,716,800 | 54.56 | 54.89 | 52.65 | 52.66 | 00:00:00 | | 2008-09-18 | 20,173,600 | 53.22 | 54.04 | 52.10 | 53.39 | 00:00:00 | | 2008-09-19 | 23,903,700 | 54.75 | 54.75 | 50.12 | 52.72 | 00:00:00 | | 2008-09-22 | 11,677,600 | 52.51 | 52.66 | 51.31 | 51.38 | 00:00:00 | | 2008-09-23 | 12,843,000 | 51.43 | 52.34 | 50.57 | 50.68 | 00:00:00 | | 2008-09-24 | 10,870,300 | 51.00 | 51.10 | 49.87 | 50.19 | 00:00:00 | | 2008-09-25 | 13,087,400 | 50.40 | 52.23 | 50.36 | 51.46 | 00:00:00 | | 2008-09-26 | 13,758,400 | 50.94 | 52.66 | 50.84 | 52.48 | 00:00:00 | | 2008-09-29 | 18,956,200 | 52.08 | 52.96 | 50.41 | 51.03 | 00:00:00 | | 2008-09-30 | 17,596,600 | 51.81 | 52.90 | 51.01 | 52.88 | 00:00:00 | | 2008-10-01 | 14,548,200 | 52.62 | 54.28 | 52.52 | 54.16 | 00:00:00 | | 2008-10-02 | 15,334,500 | 53.05 | 54.27 | 52.90 | 53.60 | 00:00:00 | | 2008-10-03 | 13,847,900 | 53.78 | 55.00 | 52.39 | 52.57 | 00:00:00 | | 2008-10-06 | 23,121,800 | 51.34 | 52.29 | 48.72 | 50.92 | 00:00:00 | | 2008-10-07 | 17,410,100 | 51.30 | 51.55 | 49.08 | 49.30 | 00:00:00 | | 2008-10-08 | 24,542,100 | 48.65 | 49.60 | 46.45 | 47.41 | 00:00:00 | | 2008-10-09 | 23,144,200 | 47.57 | 47.63 | 43.30 | 43.30 | 00:00:00 | | 2008-10-10 | 36,783,600 | 42.05 | 45.05 | 40.29 | 41.50 | 00:00:00 | | 2008-10-13 | 25,239,200 | 43.43 | 47.53 | 43.21 | 47.26 | 00:00:00 | | 2008-10-14 | 28,832,800 | 47.10 | 47.10 | 42.65 | 43.73 | 00:00:00 | | 2008-10-15 | 28,128,000 | 46.83 | 47.33 | 43.91 | 44.21 | 00:00:00 | | 2008-10-16 | 26,534,700 | 44.80 | 45.91 | 42.13 | 45.78 | 00:00:00 | | 2008-10-17 | 21,015,000 | 44.96 | 46.17 | 42.91 | 44.20 | 00:00:00 | | 2008-10-20 | 13,886,500 | 45.09 | 46.87 | 44.53 | 46.46 | 00:00:00 | | 2008-10-21 | 10,963,500 | 46.36 | 47.13 | 46.00 | 46.03 | 00:00:00 | | 2008-10-22 | 15,945,600 | 45.60 | 46.22 | 44.22 | 45.38 | 00:00:00 | | 2008-10-23 | 28,160,600 | 45.60 | 45.60 | 41.50 | 43.06 | 00:00:00 | | 2008-10-24 | 20,398,800 | 41.00 | 43.00 | 41.00 | 41.61 | 00:00:00 | | 2008-10-27 | 14,706,000 | 41.15 | 43.22 | 41.00 | 41.01 | 00:00:00 | | 2008-10-28 | 18,039,800 | 41.56 | 45.32 | 41.12 | 45.25 | 00:00:00 | | 2008-10-29 | 14,929,600 | 44.60 | 45.80 | 43.50 | 43.85 | 00:00:00 | | 2008-10-30 | 12,971,100 | 44.94 | 45.50 | 43.87 | 44.66 | 00:00:00 | | 2008-10-31 | 15,935,100 | 45.14 | 46.00 | 43.50 | 44.06 | 00:00:00 | | 2008-11-03 | 9,288,100 | 44.51 | 45.65 | 44.16 | 45.45 | 00:00:00 | | 2008-11-04 | 11,887,100 | 46.70 | 46.99 | 45.61 | 46.03 | 00:00:00 | | 2008-11-05 | 11,748,400 | 45.72 | 46.44 | 44.60 | 44.73 | 00:00:00 | | 2008-11-06 | 17,001,400 | 44.75 | 45.46 | 43.86 | 44.49 | 00:00:00 | | 2008-11-07 | 14,590,400 | 44.84 | 46.92 | 44.49 | 46.25 | 00:00:00 | | 2008-11-10 | 11,280,800 | 46.87 | 47.29 | 45.11 | 45.90 | 00:00:00 | | 2008-11-11 | 13,743,500 | 45.59 | 45.78 | 43.93 | 44.44 | 00:00:00 | | 2008-11-12 | 17,513,900 | 43.69 | 44.57 | 42.81 | 43.83 | 00:00:00 | | 2008-11-13 | 18,773,400 | 43.85 | 46.37 | 43.32 | 46.28 | 00:00:00 | | 2008-11-14 | 16,616,600 | 45.59 | 47.18 | 44.98 | 45.02 | 00:00:00 | | 2008-11-17 | 15,336,000 | 44.62 | 44.93 | 43.20 | 43.97 | 00:00:00 | | 2008-11-18 | 19,461,600 | 43.32 | 43.75 | 42.03 | 43.49 | 00:00:00 | | 2008-11-19 | 16,189,900 | 43.65 | 44.60 | 42.21 | 42.27 | 00:00:00 | | 2008-11-20 | 21,134,400 | 42.00 | 43.76 | 41.00 | 41.07 | 00:00:00 | | 2008-11-21 | 25,052,400 | 41.64 | 44.29 | 40.50 | 44.00 | 00:00:00 | | 2008-11-24 | 18,360,400 | 44.49 | 46.11 | 43.70 | 45.23 | 00:00:00 | | 2008-11-25 | 16,185,300 | 45.83 | 46.51 | 44.26 | 45.07 | 00:00:00 | | 2008-11-26 | 10,674,500 | 44.26 | 45.45 | 43.75 | 45.38 | 00:00:00 | | 2008-11-28 | 6,282,800 | 45.20 | 46.91 | 45.20 | 46.87 | 00:00:00 | | 2008-12-01 | 12,576,600 | 46.19 | 46.51 | 44.30 | 44.33 | 00:00:00 | | 2008-12-02 | 14,335,000 | 45.02 | 45.02 | 42.94 | 43.93 | 00:00:00 | | 2008-12-03 | 19,947,100 | 43.67 | 46.40 | 43.50 | 46.14 | 00:00:00 | | 2008-12-04 | 16,029,600 | 45.57 | 46.57 | 44.21 | 44.75 | 00:00:00 | | 2008-12-05 | 14,138,100 | 44.33 | 46.09 | 43.42 | 45.98 | 00:00:00 | | 2008-12-08 | 13,454,200 | 46.49 | 47.06 | 45.44 | 45.98 | 00:00:00 | | 2008-12-09 | 13,317,500 | 45.53 | 46.55 | 44.38 | 44.83 | 00:00:00 | | 2008-12-10 | 14,681,900 | 44.47 | 45.88 | 44.47 | 45.31 | 00:00:00 | | 2008-12-11 | 16,641,700 | 45.18 | 45.64 | 43.90 | 44.22 | 00:00:00 | | 2008-12-12 | 15,229,000 | 43.75 | 44.64 | 43.00 | 44.57 | 00:00:00 | | 2008-12-15 | 10,199,600 | 44.88 | 45.27 | 43.84 | 44.97 | 00:00:00 | | 2008-12-16 | 17,531,500 | 45.27 | 46.79 | 44.73 | 46.46 | 00:00:00 | | 2008-12-17 | 13,203,700 | 46.08 | 46.45 | 45.01 | 45.48 | 00:00:00 | | 2008-12-18 | 15,547,200 | 46.07 | 46.45 | 44.77 | 45.18 | 00:00:00 | | 2008-12-19 | 25,273,800 | 45.45 | 46.01 | 44.18 | 44.43 | 00:00:00 | | 2008-12-22 | 11,188,400 | 44.73 | 44.81 | 44.00 | 44.66 | 00:00:00 | | 2008-12-23 | 10,088,100 | 44.73 | 45.13 | 43.86 | 43.97 | 00:00:00 | | 2008-12-24 | 2,658,300 | 44.05 | 44.35 | 44.00 | 44.10 | 00:00:00 | | 2008-12-26 | 4,813,300 | 44.41 | 44.93 | 44.27 | 44.58 | 00:00:00 | | 2008-12-29 | 6,975,300 | 44.86 | 44.86 | 43.72 | 44.41 | 00:00:00 | | 2008-12-30 | 8,000,900 | 44.62 | 45.14 | 44.54 | 44.93 | 00:00:00 | | 2008-12-31 | 7,775,200 | 45.17 | 45.50 | 45.06 | 45.27 | 00:00:00 | | 2009-01-02 | 8,177,900 | 45.40 | 46.00 | 45.04 | 45.90 | 00:00:00 | | 2009-01-05 | 10,118,600 | 45.57 | 45.89 | 45.18 | 45.44 | 00:00:00 | | 2009-01-06 | 10,653,900 | 45.70 | 45.97 | 44.46 | 44.71 | 00:00:00 | | 2009-01-07 | 10,790,500 | 44.22 | 45.18 | 44.22 | 44.93 | 00:00:00 | | 2009-01-08 | 10,043,500 | 44.84 | 45.28 | 44.56 | 45.24 | 00:00:00 | | 2009-01-09 | 9,901,200 | 45.23 | 45.26 | 44.25 | 44.60 | 00:00:00 | | 2009-01-12 | 10,234,900 | 44.46 | 44.67 | 43.51 | 43.73 | 00:00:00 | | 2009-01-13 | 11,301,200 | 43.80 | 44.32 | 43.62 | 44.02 | 00:00:00 | | 2009-01-14 | 13,526,800 | 43.50 | 43.53 | 42.27 | 42.62 | 00:00:00 | | 2009-01-15 | 14,030,800 | 42.57 | 43.39 | 42.40 | 43.36 | 00:00:00 | | 2009-01-16 | 14,176,600 | 43.90 | 44.48 | 43.47 | 43.84 | 00:00:00 | | 2009-01-20 | 14,165,900 | 43.78 | 44.50 | 42.88 | 42.88 | 00:00:00 | | 2009-01-21 | 11,900,300 | 43.40 | 43.45 | 42.16 | 43.29 | 00:00:00 | | 2009-01-22 | 11,744,700 | 42.64 | 43.23 | 42.30 | 43.12 | 00:00:00 | | 2009-01-23 | 15,627,900 | 42.65 | 42.66 | 41.56 | 42.20 | 00:00:00 | | 2009-01-26 | 12,605,400 | 42.30 | 43.38 | 42.12 | 43.03 | 00:00:00 | | 2009-01-27 | 9,911,400 | 43.28 | 43.93 | 43.00 | 43.33 | 00:00:00 | | 2009-01-28 | 9,281,800 | 44.00 | 44.00 | 43.25 | 43.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
