|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 7,673,000 | 56.13 | 58.31 | 55.63 | 57.88 | 00:00:00 | | 2000-06-26 | 4,950,200 | 57.88 | 59.25 | 57.50 | 59.00 | 00:00:00 | | 2000-06-27 | 5,214,800 | 58.88 | 58.88 | 57.50 | 57.88 | 00:00:00 | | 2000-06-28 | 9,494,500 | 58.38 | 60.88 | 58.38 | 60.05 | 00:00:00 | | 2000-06-29 | 6,371,600 | 60.05 | 60.19 | 58.75 | 59.06 | 00:00:00 | | 2000-06-30 | 9,561,400 | 58.81 | 58.81 | 56.25 | 57.44 | 00:00:00 | | 2000-07-03 | 3,853,600 | 57.81 | 58.50 | 57.81 | 58.19 | 00:00:00 | | 2000-07-05 | 3,480,200 | 58.25 | 59.19 | 58.25 | 58.75 | 00:00:00 | | 2000-07-06 | 2,520,600 | 58.75 | 58.94 | 57.81 | 58.94 | 00:00:00 | | 2000-07-07 | 2,521,600 | 58.94 | 59.25 | 58.38 | 58.75 | 00:00:00 | | 2000-07-10 | 3,223,600 | 58.69 | 58.69 | 57.25 | 57.56 | 00:00:00 | | 2000-07-11 | 4,067,100 | 57.50 | 57.50 | 55.81 | 56.19 | 00:00:00 | | 2000-07-12 | 3,576,900 | 56.19 | 56.50 | 55.25 | 56.13 | 00:00:00 | | 2000-07-13 | 4,225,300 | 56.44 | 58.13 | 56.44 | 57.94 | 00:00:00 | | 2000-07-14 | 2,324,000 | 57.94 | 58.44 | 57.00 | 57.63 | 00:00:00 | | 2000-07-17 | 3,501,500 | 57.63 | 57.63 | 56.56 | 57.34 | 00:00:00 | | 2000-07-18 | 3,797,600 | 57.34 | 58.75 | 56.63 | 58.19 | 00:00:00 | | 2000-07-19 | 8,217,700 | 58.75 | 60.63 | 58.75 | 60.50 | 00:00:00 | | 2000-07-20 | 4,612,800 | 60.50 | 60.69 | 59.88 | 60.50 | 00:00:00 | | 2000-07-21 | 4,070,600 | 60.50 | 61.25 | 60.36 | 60.86 | 00:00:00 | | 2000-07-24 | 3,404,100 | 60.00 | 60.00 | 59.06 | 59.25 | 00:00:00 | | 2000-07-25 | 2,332,200 | 59.25 | 59.31 | 58.81 | 59.25 | 00:00:00 | | 2000-07-26 | 5,081,200 | 59.25 | 60.00 | 58.63 | 58.81 | 00:00:00 | | 2000-07-27 | 4,558,600 | 59.69 | 61.19 | 59.69 | 60.44 | 00:00:00 | | 2000-07-28 | 6,809,500 | 60.44 | 63.00 | 60.06 | 62.69 | 00:00:00 | | 2000-07-31 | 4,008,500 | 62.38 | 62.38 | 61.25 | 61.31 | 00:00:00 | | 2000-08-01 | 4,660,700 | 61.31 | 64.00 | 61.31 | 63.00 | 00:00:00 | | 2000-08-02 | 3,331,200 | 63.00 | 63.06 | 62.25 | 62.94 | 00:00:00 | | 2000-08-03 | 3,326,700 | 62.94 | 63.75 | 62.06 | 63.00 | 00:00:00 | | 2000-08-04 | 3,003,300 | 62.63 | 62.63 | 61.13 | 62.13 | 00:00:00 | | 2000-08-07 | 2,131,800 | 61.75 | 61.75 | 61.13 | 61.38 | 00:00:00 | | 2000-08-08 | 3,067,900 | 61.38 | 62.38 | 60.50 | 60.94 | 00:00:00 | | 2000-08-09 | 3,555,800 | 60.44 | 60.44 | 59.69 | 59.81 | 00:00:00 | | 2000-08-10 | 3,107,400 | 60.06 | 61.75 | 60.06 | 61.00 | 00:00:00 | | 2000-08-11 | 3,082,700 | 61.00 | 62.75 | 61.00 | 62.25 | 00:00:00 | | 2000-08-14 | 2,664,700 | 62.25 | 63.25 | 62.25 | 63.06 | 00:00:00 | | 2000-08-15 | 2,201,300 | 62.56 | 62.56 | 61.63 | 62.00 | 00:00:00 | | 2000-08-16 | 5,864,600 | 61.38 | 61.38 | 59.50 | 60.69 | 00:00:00 | | 2000-08-17 | 2,917,000 | 60.63 | 60.63 | 59.56 | 59.69 | 00:00:00 | | 2000-08-18 | 2,637,300 | 59.69 | 60.31 | 59.50 | 60.31 | 00:00:00 | | 2000-08-21 | 2,867,500 | 59.94 | 59.94 | 59.13 | 59.81 | 00:00:00 | | 2000-08-22 | 2,121,700 | 59.81 | 59.94 | 58.00 | 58.00 | 00:00:00 | | 2000-08-23 | 3,503,700 | 58.00 | 59.19 | 57.94 | 58.80 | 00:00:00 | | 2000-08-24 | 2,309,600 | 58.80 | 59.00 | 57.88 | 57.94 | 00:00:00 | | 2000-08-25 | 6,951,000 | 57.44 | 57.44 | 55.00 | 56.00 | 00:00:00 | | 2000-08-28 | 6,312,900 | 56.69 | 57.75 | 56.69 | 57.00 | 00:00:00 | | 2000-08-29 | 2,967,300 | 56.88 | 56.88 | 56.06 | 56.31 | 00:00:00 | | 2000-08-30 | 4,696,400 | 56.00 | 56.00 | 53.81 | 54.25 | 00:00:00 | | 2000-08-31 | 8,061,900 | 54.19 | 54.19 | 51.50 | 52.64 | 00:00:00 | | 2000-09-01 | 5,026,500 | 53.38 | 54.50 | 53.38 | 54.25 | 00:00:00 | | 2000-09-05 | 5,611,500 | 54.25 | 57.06 | 53.50 | 56.31 | 00:00:00 | | 2000-09-06 | 4,927,000 | 54.94 | 54.94 | 54.06 | 54.31 | 00:00:00 | | 2000-09-07 | 3,729,100 | 54.31 | 54.56 | 53.25 | 54.00 | 00:00:00 | | 2000-09-08 | 2,626,800 | 54.00 | 55.19 | 53.81 | 54.56 | 00:00:00 | | 2000-09-11 | 3,923,000 | 54.56 | 54.69 | 52.31 | 53.00 | 00:00:00 | | 2000-09-12 | 4,124,000 | 53.00 | 53.88 | 52.19 | 53.50 | 00:00:00 | | 2000-09-13 | 3,493,200 | 53.50 | 53.69 | 52.06 | 52.50 | 00:00:00 | | 2000-09-14 | 5,590,800 | 51.88 | 51.88 | 49.94 | 51.00 | 00:00:00 | | 2000-09-15 | 6,186,900 | 51.00 | 52.13 | 50.50 | 50.81 | 00:00:00 | | 2000-09-18 | 4,379,900 | 50.81 | 53.50 | 50.75 | 53.13 | 00:00:00 | | 2000-09-19 | 3,815,200 | 53.13 | 53.50 | 52.06 | 52.88 | 00:00:00 | | 2000-09-20 | 7,345,100 | 52.69 | 52.69 | 49.44 | 50.25 | 00:00:00 | | 2000-09-21 | 5,123,600 | 50.25 | 50.81 | 49.19 | 49.56 | 00:00:00 | | 2000-09-22 | 8,174,500 | 50.88 | 52.94 | 50.88 | 52.88 | 00:00:00 | | 2000-09-25 | 4,039,800 | 52.88 | 54.25 | 52.63 | 53.56 | 00:00:00 | | 2000-09-26 | 5,134,700 | 53.56 | 55.13 | 53.25 | 54.94 | 00:00:00 | | 2000-09-27 | 5,207,300 | 54.94 | 55.88 | 54.00 | 55.63 | 00:00:00 | | 2000-09-28 | 4,176,600 | 55.63 | 55.63 | 54.13 | 55.44 | 00:00:00 | | 2000-09-29 | 5,981,300 | 55.44 | 56.63 | 55.00 | 55.13 | 00:00:00 | | 2000-10-02 | 4,758,000 | 55.25 | 57.00 | 55.25 | 57.00 | 00:00:00 | | 2000-10-03 | 3,690,400 | 57.00 | 57.38 | 56.13 | 56.31 | 00:00:00 | | 2000-10-04 | 4,139,500 | 56.31 | 57.25 | 56.00 | 57.25 | 00:00:00 | | 2000-10-05 | 5,298,200 | 57.31 | 59.38 | 57.31 | 59.13 | 00:00:00 | | 2000-10-06 | 4,808,700 | 59.13 | 59.19 | 57.75 | 58.44 | 00:00:00 | | 2000-10-09 | 2,036,500 | 58.44 | 58.81 | 57.81 | 57.81 | 00:00:00 | | 2000-10-10 | 3,140,300 | 57.81 | 59.31 | 57.06 | 58.19 | 00:00:00 | | 2000-10-11 | 3,952,000 | 58.19 | 59.56 | 57.75 | 58.56 | 00:00:00 | | 2000-10-12 | 4,276,400 | 58.56 | 58.75 | 56.38 | 57.25 | 00:00:00 | | 2000-10-13 | 3,656,200 | 57.25 | 57.69 | 56.38 | 57.19 | 00:00:00 | | 2000-10-16 | 3,527,300 | 57.19 | 59.25 | 57.00 | 58.63 | 00:00:00 | | 2000-10-17 | 3,034,900 | 58.63 | 58.94 | 57.00 | 57.94 | 00:00:00 | | 2000-10-18 | 3,669,700 | 57.94 | 58.88 | 56.81 | 58.19 | 00:00:00 | | 2000-10-19 | 2,898,800 | 57.44 | 57.44 | 56.13 | 57.13 | 00:00:00 | | 2000-10-20 | 7,327,600 | 55.75 | 55.75 | 53.75 | 54.81 | 00:00:00 | | 2000-10-23 | 3,538,900 | 54.81 | 55.94 | 53.88 | 55.31 | 00:00:00 | | 2000-10-24 | 3,167,400 | 55.31 | 56.19 | 54.44 | 56.13 | 00:00:00 | | 2000-10-25 | 4,675,100 | 56.13 | 58.44 | 55.63 | 57.94 | 00:00:00 | | 2000-10-26 | 4,675,500 | 57.94 | 59.31 | 56.44 | 58.69 | 00:00:00 | | 2000-10-27 | 3,781,100 | 58.69 | 59.31 | 57.63 | 58.94 | 00:00:00 | | 2000-10-30 | 5,263,400 | 58.94 | 60.50 | 58.88 | 59.88 | 00:00:00 | | 2000-10-31 | 4,915,000 | 59.88 | 60.94 | 58.69 | 60.38 | 00:00:00 | | 2000-11-01 | 4,144,500 | 60.38 | 61.44 | 60.31 | 60.88 | 00:00:00 | | 2000-11-02 | 4,554,200 | 60.88 | 61.44 | 60.06 | 60.75 | 00:00:00 | | 2000-11-03 | 3,034,200 | 60.50 | 60.50 | 59.13 | 59.31 | 00:00:00 | | 2000-11-06 | 2,779,100 | 59.31 | 61.00 | 58.81 | 60.50 | 00:00:00 | | 2000-11-07 | 2,118,000 | 60.50 | 60.88 | 59.81 | 60.06 | 00:00:00 | | 2000-11-08 | 2,524,100 | 60.06 | 60.63 | 59.06 | 60.19 | 00:00:00 | | 2000-11-09 | 5,927,500 | 60.19 | 62.69 | 59.88 | 62.31 | 00:00:00 | | 2000-11-10 | 5,161,700 | 62.31 | 63.06 | 61.88 | 61.88 | 00:00:00 | | 2000-11-13 | 4,087,900 | 61.63 | 61.63 | 60.38 | 61.06 | 00:00:00 | | 2000-11-14 | 3,711,700 | 61.06 | 61.31 | 59.63 | 60.56 | 00:00:00 | | 2000-11-15 | 3,753,300 | 60.56 | 61.50 | 60.25 | 61.31 | 00:00:00 | | 2000-11-16 | 3,803,700 | 61.31 | 62.31 | 61.06 | 61.94 | 00:00:00 | | 2000-11-17 | 6,046,900 | 61.94 | 62.81 | 61.13 | 61.44 | 00:00:00 | | 2000-11-20 | 9,656,600 | 58.88 | 58.88 | 55.94 | 56.56 | 00:00:00 | | 2000-11-21 | 6,997,900 | 56.56 | 57.50 | 55.25 | 55.25 | 00:00:00 | | 2000-11-22 | 6,701,900 | 58.25 | 60.31 | 58.25 | 59.56 | 00:00:00 | | 2000-11-24 | 1,952,500 | 59.50 | 59.50 | 58.63 | 59.00 | 00:00:00 | | 2000-11-27 | 3,238,400 | 59.00 | 60.06 | 58.06 | 59.56 | 00:00:00 | | 2000-11-28 | 2,908,900 | 59.88 | 60.75 | 59.88 | 60.44 | 00:00:00 | | 2000-11-29 | 4,846,000 | 60.44 | 62.50 | 59.75 | 62.13 | 00:00:00 | | 2000-11-30 | 6,408,200 | 62.13 | 62.63 | 61.44 | 62.63 | 00:00:00 | | 2000-12-01 | 4,100,600 | 62.38 | 62.38 | 61.31 | 62.19 | 00:00:00 | | 2000-12-04 | 4,286,100 | 62.19 | 63.38 | 61.88 | 62.75 | 00:00:00 | | 2000-12-05 | 4,633,400 | 62.75 | 62.81 | 60.69 | 61.44 | 00:00:00 | | 2000-12-06 | 3,880,600 | 61.44 | 61.81 | 60.38 | 60.88 | 00:00:00 | | 2000-12-07 | 3,947,600 | 60.88 | 63.06 | 60.56 | 62.38 | 00:00:00 | | 2000-12-08 | 4,150,400 | 61.98 | 61.98 | 60.63 | 60.88 | 00:00:00 | | 2000-12-11 | 5,789,000 | 60.19 | 60.19 | 58.19 | 58.31 | 00:00:00 | | 2000-12-12 | 4,004,100 | 58.31 | 58.69 | 57.63 | 58.00 | 00:00:00 | | 2000-12-13 | 3,704,900 | 58.00 | 58.31 | 57.25 | 57.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
