|
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 | 2009-01-28 | 9,281,800 | 44.00 | 44.00 | 43.25 | 43.86 | 00:00:00 | 2009-01-29 | 10,629,200 | 43.70 | 44.49 | 43.34 | 43.55 | 00:00:00 | 2009-01-30 | 11,303,700 | 43.44 | 43.68 | 42.53 | 42.72 | 00:00:00 | 2009-02-02 | 7,983,400 | 42.21 | 42.50 | 41.53 | 42.24 | 00:00:00 | 2009-02-03 | 8,975,000 | 42.50 | 43.50 | 41.98 | 43.32 | 00:00:00 | 2009-02-04 | 9,153,500 | 43.35 | 43.55 | 42.28 | 42.40 | 00:00:00 | 2009-02-05 | 11,059,900 | 42.22 | 42.89 | 41.91 | 42.69 | 00:00:00 | 2009-02-06 | 9,361,200 | 42.73 | 43.69 | 42.66 | 43.55 | 00:00:00 | 2009-02-09 | 9,844,200 | 43.32 | 43.36 | 42.00 | 42.31 | 00:00:00 | 2009-02-10 | 22,744,000 | 42.01 | 42.31 | 40.28 | 40.67 | 00:00:00 | 2009-02-11 | 10,618,700 | 40.96 | 41.59 | 40.96 | 41.27 | 00:00:00 | 2009-02-12 | 30,613,100 | 42.65 | 44.45 | 42.15 | 44.39 | 00:00:00 | 2009-02-13 | 11,368,200 | 44.20 | 44.38 | 43.69 | 43.85 | 00:00:00 | 2009-02-17 | 13,210,600 | 43.00 | 43.19 | 42.44 | 42.60 | 00:00:00 | 2009-02-18 | 9,054,100 | 42.78 | 43.04 | 42.25 | 42.68 | 00:00:00 | 2009-02-19 | 9,906,500 | 43.11 | 43.72 | 42.68 | 43.30 | 00:00:00 | 2009-02-20 | 15,086,600 | 42.97 | 43.47 | 42.38 | 42.84 | 00:00:00 | 2009-02-23 | 11,730,700 | 43.02 | 43.19 | 41.92 | 42.09 | 00:00:00 | 2009-02-24 | 13,108,000 | 42.72 | 43.20 | 42.19 | 43.06 | 00:00:00 | 2009-02-25 | 13,138,200 | 42.94 | 43.28 | 42.16 | 42.37 | 00:00:00 | 2009-02-26 | 10,667,000 | 42.77 | 42.77 | 41.01 | 41.07 | 00:00:00 | 2009-02-27 | 17,724,000 | 40.96 | 41.29 | 40.45 | 40.85 | 00:00:00 | 2009-03-02 | 15,577,200 | 40.45 | 40.72 | 39.62 | 39.69 | 00:00:00 | 2009-03-03 | 18,616,900 | 39.81 | 40.30 | 38.76 | 38.83 | 00:00:00 | 2009-03-04 | 16,941,700 | 39.25 | 40.32 | 38.84 | 39.73 | 00:00:00 | 2009-03-05 | 18,232,300 | 39.16 | 39.44 | 37.44 | 37.85 | 00:00:00 | 2009-03-06 | 16,479,700 | 38.15 | 39.21 | 38.10 | 39.10 | 00:00:00 | 2009-03-09 | 17,563,700 | 39.48 | 39.87 | 38.73 | 38.75 | 00:00:00 | 2009-03-10 | 17,590,700 | 39.63 | 39.67 | 38.65 | 39.16 | 00:00:00 | 2009-03-11 | 13,627,000 | 39.16 | 39.95 | 39.05 | 39.57 | 00:00:00 | 2009-03-12 | 12,736,800 | 39.58 | 40.86 | 39.35 | 40.84 | 00:00:00 | 2009-03-13 | 12,198,400 | 41.08 | 41.45 | 40.43 | 41.22 | 00:00:00 | 2009-03-16 | 11,602,000 | 41.46 | 42.01 | 41.12 | 41.27 | 00:00:00 | 2009-03-17 | 10,120,800 | 41.34 | 41.67 | 40.82 | 41.45 | 00:00:00 | 2009-03-18 | 14,396,400 | 41.30 | 42.25 | 41.00 | 41.65 | 00:00:00 | 2009-03-19 | 11,388,800 | 41.85 | 42.25 | 41.80 | 42.18 | 00:00:00 | 2009-03-20 | 19,164,400 | 42.32 | 43.14 | 42.31 | 42.64 | 00:00:00 | 2009-03-23 | 13,250,700 | 43.16 | 44.14 | 43.00 | 44.14 | 00:00:00 | 2009-03-24 | 10,939,400 | 43.60 | 44.34 | 43.41 | 44.02 | 00:00:00 | 2009-03-25 | 12,242,700 | 44.40 | 44.89 | 44.03 | 44.75 | 00:00:00 | 2009-03-26 | 13,903,900 | 44.95 | 45.00 | 43.82 | 44.85 | 00:00:00 | 2009-03-27 | 11,551,800 | 44.43 | 45.20 | 44.43 | 45.10 | 00:00:00 | 2009-03-30 | 11,452,900 | 44.50 | 44.66 | 43.43 | 43.92 | 00:00:00 | 2009-03-31 | 11,918,300 | 44.27 | 44.72 | 43.86 | 43.95 | 00:00:00 | 2009-04-01 | 10,627,400 | 43.76 | 44.99 | 43.50 | 44.86 | 00:00:00 | 2009-04-02 | 12,463,200 | 45.30 | 45.83 | 44.65 | 45.34 | 00:00:00 | 2009-04-03 | 8,943,300 | 45.37 | 45.76 | 44.48 | 44.97 | 00:00:00 | 2009-04-06 | 8,042,000 | 44.70 | 45.23 | 44.54 | 44.99 | 00:00:00 | 2009-04-07 | 7,833,100 | 44.84 | 45.17 | 44.46 | 44.62 | 00:00:00 | 2009-04-08 | 6,797,800 | 44.69 | 45.14 | 44.52 | 44.99 | 00:00:00 | 2009-04-09 | 8,101,500 | 45.71 | 45.73 | 44.82 | 44.99 | 00:00:00 | 2009-04-13 | 6,587,200 | 44.95 | 44.97 | 44.40 | 44.73 | 00:00:00 | 2009-04-14 | 8,229,100 | 44.60 | 44.60 | 43.81 | 44.21 | 00:00:00 | 2009-04-15 | 8,332,800 | 44.20 | 45.12 | 44.10 | 45.03 | 00:00:00 | 2009-04-16 | 8,662,800 | 45.37 | 45.51 | 44.34 | 45.10 | 00:00:00 | 2009-04-17 | 11,213,000 | 45.25 | 45.44 | 44.66 | 45.02 | 00:00:00 | 2009-04-20 | 13,832,700 | 44.85 | 45.00 | 43.81 | 44.33 | 00:00:00 | 2009-04-21 | 18,761,500 | 44.16 | 44.95 | 42.62 | 43.09 | 00:00:00 | 2009-04-22 | 14,484,600 | 43.20 | 43.22 | 42.60 | 42.93 | 00:00:00 | 2009-04-23 | 14,017,300 | 43.07 | 43.15 | 42.69 | 42.92 | 00:00:00 | 2009-04-24 | 14,658,100 | 42.95 | 43.09 | 42.57 | 42.79 | 00:00:00 | 2009-04-27 | 11,881,800 | 42.42 | 42.97 | 42.08 | 42.24 | 00:00:00 | 2009-04-28 | 9,083,800 | 42.11 | 42.55 | 42.00 | 42.28 | 00:00:00 | 2009-04-29 | 10,213,200 | 42.37 | 43.09 | 42.36 | 42.71 | 00:00:00 | 2009-04-30 | 17,964,300 | 43.13 | 44.07 | 42.80 | 43.05 | 00:00:00 | 2009-05-01 | 10,610,100 | 43.14 | 43.21 | 42.18 | 42.47 | 00:00:00 | 2009-05-04 | 13,394,500 | 42.60 | 43.24 | 42.23 | 43.17 | 00:00:00 | 2009-05-05 | 11,196,800 | 43.32 | 43.75 | 43.02 | 43.14 | 00:00:00 | 2009-05-06 | 9,744,300 | 43.50 | 43.59 | 42.75 | 42.94 | 00:00:00 | 2009-05-07 | 13,528,800 | 43.32 | 43.32 | 42.57 | 42.80 | 00:00:00 | 2009-05-08 | 12,079,300 | 42.95 | 43.17 | 42.51 | 42.92 | 00:00:00 | 2009-05-11 | 9,218,900 | 42.73 | 43.19 | 42.54 | 42.75 | 00:00:00 | 2009-05-12 | 18,499,000 | 42.96 | 44.69 | 42.86 | 44.40 | 00:00:00 | 2009-05-13 | 11,858,900 | 44.03 | 44.39 | 43.44 | 43.63 | 00:00:00 | 2009-05-14 | 17,295,000 | 43.92 | 45.17 | 43.91 | 44.90 | 00:00:00 | 2009-05-15 | 17,051,100 | 44.83 | 45.08 | 44.63 | 44.96 | 00:00:00 | 2009-05-18 | 14,231,000 | 45.14 | 46.12 | 44.68 | 46.07 | 00:00:00 | 2009-05-19 | 15,944,700 | 46.14 | 46.93 | 45.82 | 46.64 | 00:00:00 | 2009-05-20 | 16,689,600 | 46.81 | 47.29 | 46.54 | 47.00 | 00:00:00 | 2009-05-21 | 14,183,200 | 46.64 | 46.82 | 46.40 | 46.68 | 00:00:00 | 2009-05-22 | 12,288,200 | 46.67 | 47.71 | 46.64 | 47.30 | 00:00:00 | 2009-05-26 | 14,392,400 | 47.00 | 47.48 | 46.88 | 47.21 | 00:00:00 | 2009-05-27 | 9,532,400 | 47.13 | 47.19 | 46.54 | 46.63 | 00:00:00 | 2009-05-28 | 9,470,100 | 46.65 | 47.20 | 46.36 | 46.90 | 00:00:00 | 2009-05-29 | 22,718,400 | 47.01 | 49.16 | 46.95 | 49.16 | 00:00:00 | 2009-06-01 | 21,334,200 | 49.25 | 49.45 | 48.72 | 49.02 | 00:00:00 | 2009-06-02 | 16,721,000 | 49.01 | 49.93 | 48.88 | 49.66 | 00:00:00 | 2009-06-03 | 13,431,400 | 49.34 | 49.50 | 48.77 | 49.09 | 00:00:00 | 2009-06-04 | 10,855,100 | 49.14 | 49.79 | 48.71 | 49.76 | 00:00:00 | 2009-06-05 | 9,916,700 | 49.91 | 49.94 | 49.23 | 49.44 | 00:00:00 | 2009-06-08 | 7,924,700 | 49.23 | 49.63 | 48.81 | 49.38 | 00:00:00 | 2009-06-09 | 10,152,200 | 49.51 | 49.60 | 48.86 | 49.09 | 00:00:00 | 2009-06-10 | 14,118,100 | 49.30 | 49.36 | 48.05 | 48.41 | 00:00:00 | 2009-06-11 | 10,284,500 | 48.12 | 49.21 | 48.08 | 48.58 | 00:00:00 | 2009-06-12 | 8,620,400 | 48.68 | 49.04 | 48.48 | 48.89 | 00:00:00 | 2009-06-15 | 8,815,000 | 48.61 | 48.66 | 48.10 | 48.11 | 00:00:00 | 2009-06-16 | 7,933,100 | 48.19 | 48.33 | 47.82 | 47.83 | 00:00:00 | 2009-06-17 | 8,326,900 | 47.88 | 48.64 | 47.84 | 47.93 | 00:00:00 | 2009-06-18 | 12,077,300 | 47.99 | 49.64 | 47.96 | 49.55 | 00:00:00 | 2009-06-19 | 15,359,200 | 49.73 | 49.89 | 48.71 | 48.81 | 00:00:00 | 2009-06-22 | 10,679,800 | 48.52 | 48.81 | 47.99 | 47.99 | 00:00:00 | 2009-06-23 | 9,363,500 | 48.19 | 48.53 | 47.75 | 47.80 | 00:00:00 | 2009-06-24 | 8,888,500 | 48.12 | 48.49 | 47.36 | 47.50 | 00:00:00 | 2009-06-25 | 10,315,100 | 47.42 | 48.03 | 47.18 | 47.85 | 00:00:00 | 2009-06-26 | 13,100,300 | 47.72 | 48.29 | 47.63 | 48.13 | 00:00:00 | 2009-06-29 | 8,763,300 | 48.14 | 48.50 | 48.12 | 48.29 | 00:00:00 | 2009-06-30 | 15,723,700 | 48.21 | 48.25 | 47.81 | 47.99 | 00:00:00 | 2009-07-01 | 12,106,200 | 48.48 | 49.60 | 48.41 | 49.18 | 00:00:00 | 2009-07-02 | 11,099,600 | 48.77 | 49.43 | 48.77 | 48.88 | 00:00:00 | 2009-07-06 | 8,335,900 | 48.68 | 49.05 | 48.38 | 49.00 | 00:00:00 | 2009-07-07 | 8,554,500 | 48.73 | 49.17 | 48.55 | 48.64 | 00:00:00 | 2009-07-08 | 10,660,500 | 48.55 | 48.88 | 48.17 | 48.51 | 00:00:00 | 2009-07-09 | 8,713,500 | 48.72 | 48.85 | 48.51 | 48.71 | 00:00:00 | 2009-07-10 | 7,809,600 | 48.50 | 48.87 | 48.02 | 48.31 | 00:00:00 | 2009-07-13 | 10,304,200 | 48.38 | 49.18 | 48.10 | 49.05 | 00:00:00 | 2009-07-14 | 7,684,600 | 49.02 | 49.35 | 48.74 | 49.29 | 00:00:00 | 2009-07-15 | 10,063,600 | 49.47 | 50.58 | 49.39 | 50.53 | 00:00:00 | 2009-07-16 | 7,908,900 | 50.35 | 50.88 | 50.16 | 50.79 | 00:00:00 | 2009-07-17 | 9,904,200 | 50.31 | 50.55 | 50.03 | 50.32 | 00:00:00 | 2009-07-20 | 9,552,400 | 50.61 | 51.03 | 50.07 | 51.03 | 00:00:00 | 2009-07-21 | 14,369,300 | 50.83 | 50.83 | 49.80 | 50.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|