|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 14,369,300 | 50.83 | 50.83 | 49.80 | 50.35 | 00:00:00 | | 2009-07-22 | 14,179,400 | 50.32 | 50.34 | 48.85 | 49.13 | 00:00:00 | | 2009-07-23 | 13,374,500 | 49.13 | 50.02 | 48.88 | 49.18 | 00:00:00 | | 2009-07-24 | 8,287,000 | 49.41 | 49.64 | 48.84 | 49.36 | 00:00:00 | | 2009-07-27 | 8,128,800 | 49.36 | 49.59 | 49.15 | 49.52 | 00:00:00 | | 2009-07-28 | 8,039,800 | 49.43 | 49.75 | 49.00 | 49.39 | 00:00:00 | | 2009-07-29 | 9,062,500 | 49.42 | 49.94 | 49.09 | 49.28 | 00:00:00 | | 2009-07-30 | 9,718,300 | 49.82 | 50.50 | 49.55 | 49.67 | 00:00:00 | | 2009-07-31 | 8,411,100 | 49.64 | 50.20 | 49.50 | 49.84 | 00:00:00 | | 2009-08-03 | 9,218,000 | 50.03 | 50.10 | 49.30 | 49.60 | 00:00:00 | | 2009-08-04 | 8,790,100 | 49.56 | 50.15 | 49.35 | 49.50 | 00:00:00 | | 2009-08-05 | 7,505,000 | 49.51 | 49.59 | 49.00 | 49.17 | 00:00:00 | | 2009-08-06 | 6,905,800 | 49.41 | 49.55 | 49.20 | 49.39 | 00:00:00 | | 2009-08-07 | 6,652,700 | 49.66 | 49.75 | 49.17 | 49.34 | 00:00:00 | | 2009-08-10 | 6,749,600 | 49.26 | 49.48 | 48.98 | 49.44 | 00:00:00 | | 2009-08-11 | 6,254,500 | 49.42 | 49.48 | 48.95 | 49.04 | 00:00:00 | | 2009-08-12 | 12,447,400 | 48.96 | 49.09 | 48.43 | 48.46 | 00:00:00 | | 2009-08-13 | 13,280,300 | 48.43 | 48.65 | 47.42 | 48.12 | 00:00:00 | | 2009-08-14 | 7,403,200 | 48.05 | 48.47 | 48.00 | 48.47 | 00:00:00 | | 2009-08-17 | 8,105,800 | 48.44 | 48.79 | 48.12 | 48.70 | 00:00:00 | | 2009-08-18 | 7,758,100 | 48.75 | 48.95 | 48.48 | 48.61 | 00:00:00 | | 2009-08-19 | 8,519,800 | 48.32 | 49.48 | 48.32 | 49.36 | 00:00:00 | | 2009-08-20 | 5,936,600 | 49.39 | 49.58 | 49.12 | 49.42 | 00:00:00 | | 2009-08-21 | 8,825,000 | 49.60 | 49.98 | 49.25 | 49.91 | 00:00:00 | | 2009-08-24 | 10,871,200 | 49.80 | 49.80 | 48.81 | 49.06 | 00:00:00 | | 2009-08-25 | 10,713,900 | 49.12 | 49.15 | 48.69 | 48.74 | 00:00:00 | | 2009-08-26 | 6,795,700 | 48.82 | 49.32 | 48.70 | 49.18 | 00:00:00 | | 2009-08-27 | 6,942,400 | 49.18 | 49.64 | 48.76 | 49.44 | 00:00:00 | | 2009-08-28 | 6,858,100 | 49.62 | 49.64 | 48.92 | 49.06 | 00:00:00 | | 2009-08-31 | 10,660,800 | 48.84 | 49.37 | 48.50 | 48.77 | 00:00:00 | | 2009-09-01 | 12,276,400 | 48.72 | 49.25 | 48.38 | 48.53 | 00:00:00 | | 2009-09-02 | 20,412,000 | 48.55 | 50.30 | 48.55 | 49.80 | 00:00:00 | | 2009-09-03 | 11,289,900 | 49.63 | 49.85 | 49.23 | 49.58 | 00:00:00 | | 2009-09-04 | 7,558,800 | 49.30 | 50.08 | 49.05 | 49.95 | 00:00:00 | | 2009-09-08 | 15,641,800 | 49.94 | 50.79 | 49.72 | 50.41 | 00:00:00 | | 2009-09-09 | 7,906,500 | 50.39 | 50.81 | 50.24 | 50.63 | 00:00:00 | | 2009-09-10 | 10,772,500 | 50.53 | 50.80 | 50.16 | 50.58 | 00:00:00 | | 2009-09-11 | 17,065,100 | 50.13 | 51.74 | 50.00 | 51.51 | 00:00:00 | | 2009-09-14 | 16,581,100 | 51.08 | 52.47 | 50.91 | 52.16 | 00:00:00 | | 2009-09-15 | 13,862,700 | 52.08 | 52.58 | 51.65 | 52.45 | 00:00:00 | | 2009-09-16 | 13,052,300 | 52.44 | 52.82 | 51.90 | 52.67 | 00:00:00 | | 2009-09-17 | 13,679,300 | 52.50 | 53.45 | 52.42 | 53.42 | 00:00:00 | | 2009-09-18 | 62,084,500 | 53.68 | 54.12 | 53.30 | 53.76 | 00:00:00 | | 2009-09-21 | 12,355,800 | 53.48 | 53.76 | 52.78 | 53.00 | 00:00:00 | | 2009-09-22 | 9,712,800 | 53.31 | 53.31 | 52.73 | 52.85 | 00:00:00 | | 2009-09-23 | 10,417,600 | 52.94 | 53.15 | 52.17 | 52.58 | 00:00:00 | | 2009-09-24 | 12,141,500 | 52.58 | 53.14 | 52.23 | 52.34 | 00:00:00 | | 2009-09-25 | 10,868,500 | 52.33 | 53.28 | 52.27 | 52.97 | 00:00:00 | | 2009-09-28 | 7,596,700 | 53.03 | 53.63 | 52.90 | 53.13 | 00:00:00 | | 2009-09-29 | 8,660,600 | 53.40 | 53.54 | 53.19 | 53.31 | 00:00:00 | | 2009-09-30 | 14,137,900 | 53.32 | 53.95 | 52.60 | 53.70 | 00:00:00 | | 2009-10-01 | 13,842,700 | 53.40 | 53.70 | 53.04 | 53.12 | 00:00:00 | | 2009-10-02 | 12,584,500 | 53.06 | 54.08 | 52.91 | 53.87 | 00:00:00 | | 2009-10-05 | 7,777,300 | 53.81 | 54.00 | 53.30 | 53.80 | 00:00:00 | | 2009-10-06 | 9,554,900 | 53.81 | 54.65 | 53.66 | 54.32 | 00:00:00 | | 2009-10-07 | 10,380,700 | 54.86 | 55.28 | 54.32 | 54.81 | 00:00:00 | | 2009-10-08 | 9,015,200 | 55.01 | 55.01 | 54.32 | 54.59 | 00:00:00 | | 2009-10-09 | 5,914,200 | 54.67 | 54.90 | 54.25 | 54.65 | 00:00:00 | | 2009-10-12 | 8,006,900 | 54.83 | 55.25 | 54.53 | 54.79 | 00:00:00 | | 2009-10-13 | 5,968,700 | 54.77 | 54.96 | 54.55 | 54.80 | 00:00:00 | | 2009-10-14 | 8,040,500 | 54.92 | 55.03 | 54.59 | 54.84 | 00:00:00 | | 2009-10-15 | 12,120,900 | 54.73 | 55.21 | 54.35 | 54.92 | 00:00:00 | | 2009-10-16 | 11,045,400 | 54.92 | 55.20 | 54.69 | 55.01 | 00:00:00 | | 2009-10-19 | 10,328,000 | 55.14 | 55.50 | 54.67 | 54.79 | 00:00:00 | | 2009-10-20 | 13,429,800 | 53.59 | 54.15 | 53.18 | 54.07 | 00:00:00 | | 2009-10-21 | 8,255,600 | 53.82 | 54.69 | 53.70 | 54.07 | 00:00:00 | | 2009-10-22 | 8,180,500 | 53.58 | 54.27 | 53.41 | 54.15 | 00:00:00 | | 2009-10-23 | 10,854,700 | 53.91 | 54.15 | 53.12 | 53.24 | 00:00:00 | | 2009-10-26 | 10,783,800 | 53.08 | 54.30 | 52.71 | 53.23 | 00:00:00 | | 2009-10-27 | 7,367,600 | 53.24 | 53.92 | 53.09 | 53.46 | 00:00:00 | | 2009-10-28 | 8,008,600 | 53.25 | 54.00 | 53.23 | 53.51 | 00:00:00 | | 2009-10-29 | 7,403,500 | 53.52 | 54.11 | 53.15 | 54.09 | 00:00:00 | | 2009-10-30 | 10,885,300 | 54.06 | 54.27 | 53.11 | 53.31 | 00:00:00 | | 2009-11-02 | 9,301,800 | 53.51 | 53.92 | 53.16 | 53.72 | 00:00:00 | | 2009-11-03 | 8,157,400 | 53.65 | 53.68 | 52.77 | 53.12 | 00:00:00 | | 2009-11-04 | 7,057,200 | 53.42 | 54.00 | 53.03 | 53.49 | 00:00:00 | | 2009-11-05 | 8,152,900 | 53.51 | 54.48 | 53.45 | 54.40 | 00:00:00 | | 2009-11-06 | 5,340,200 | 53.97 | 54.50 | 53.81 | 54.49 | 00:00:00 | | 2009-11-09 | 9,615,200 | 54.59 | 55.50 | 54.17 | 55.48 | 00:00:00 | | 2009-11-10 | 8,069,700 | 55.35 | 56.19 | 55.25 | 55.81 | 00:00:00 | | 2009-11-11 | 7,152,300 | 56.06 | 56.27 | 55.74 | 56.13 | 00:00:00 | | 2009-11-12 | 7,598,000 | 56.11 | 56.38 | 55.85 | 55.94 | 00:00:00 | | 2009-11-13 | 11,662,100 | 56.06 | 56.70 | 55.90 | 56.46 | 00:00:00 | | 2009-11-16 | 8,119,700 | 56.65 | 57.09 | 56.43 | 56.74 | 00:00:00 | | 2009-11-17 | 5,672,000 | 56.64 | 56.92 | 56.45 | 56.87 | 00:00:00 | | 2009-11-18 | 7,626,600 | 56.93 | 57.00 | 56.29 | 56.58 | 00:00:00 | | 2009-11-19 | 9,077,200 | 56.24 | 56.98 | 56.04 | 56.88 | 00:00:00 | | 2009-11-20 | 10,348,800 | 56.69 | 57.69 | 56.69 | 57.48 | 00:00:00 | | 2009-11-23 | 9,271,200 | 57.71 | 58.35 | 57.71 | 58.24 | 00:00:00 | | 2009-11-24 | 7,790,700 | 58.43 | 58.43 | 57.86 | 58.19 | 00:00:00 | | 2009-11-25 | 6,690,300 | 58.37 | 58.37 | 57.99 | 58.11 | 00:00:00 | | 2009-11-27 | 7,837,700 | 56.98 | 57.53 | 56.40 | 57.18 | 00:00:00 | | 2009-11-30 | 9,442,400 | 57.29 | 57.32 | 56.80 | 57.20 | 00:00:00 | | 2009-12-01 | 7,679,900 | 57.59 | 58.26 | 57.38 | 58.08 | 00:00:00 | | 2009-12-02 | 6,799,700 | 57.83 | 58.20 | 57.68 | 57.96 | 00:00:00 | | 2009-12-03 | 10,120,900 | 58.09 | 58.09 | 57.16 | 57.27 | 00:00:00 | | 2009-12-04 | 12,463,600 | 57.60 | 58.03 | 56.81 | 57.49 | 00:00:00 | | 2009-12-07 | 8,352,700 | 56.96 | 58.10 | 56.70 | 57.87 | 00:00:00 | | 2009-12-08 | 9,145,400 | 57.53 | 57.74 | 57.07 | 57.68 | 00:00:00 | | 2009-12-09 | 9,747,300 | 57.45 | 57.85 | 57.03 | 57.83 | 00:00:00 | | 2009-12-10 | 15,377,700 | 57.98 | 58.92 | 57.92 | 58.58 | 00:00:00 | | 2009-12-11 | 15,217,800 | 58.60 | 59.40 | 58.60 | 59.11 | 00:00:00 | | 2009-12-14 | 8,335,100 | 59.11 | 59.45 | 58.92 | 59.04 | 00:00:00 | | 2009-12-15 | 7,649,900 | 59.15 | 59.19 | 58.85 | 59.06 | 00:00:00 | | 2009-12-16 | 9,802,500 | 58.95 | 59.20 | 58.38 | 58.42 | 00:00:00 | | 2009-12-17 | 12,736,000 | 58.26 | 58.27 | 56.94 | 56.98 | 00:00:00 | | 2009-12-18 | 18,868,900 | 57.26 | 57.26 | 56.31 | 56.92 | 00:00:00 | | 2009-12-21 | 7,308,100 | 57.02 | 57.61 | 56.90 | 57.18 | 00:00:00 | | 2009-12-22 | 6,055,900 | 57.15 | 57.58 | 57.09 | 57.27 | 00:00:00 | | 2009-12-23 | 5,468,800 | 57.20 | 57.50 | 56.99 | 57.29 | 00:00:00 | | 2009-12-24 | 2,907,100 | 57.49 | 57.51 | 57.05 | 57.44 | 00:00:00 | | 2009-12-28 | 3,839,800 | 57.41 | 57.58 | 57.28 | 57.44 | 00:00:00 | | 2009-12-29 | 4,775,500 | 57.45 | 57.97 | 57.45 | 57.74 | 00:00:00 | | 2009-12-30 | 4,812,600 | 57.74 | 57.90 | 57.48 | 57.68 | 00:00:00 | | 2009-12-31 | 5,424,400 | 57.58 | 57.75 | 56.93 | 57.00 | 00:00:00 | | 2010-01-04 | 6,935,200 | 57.16 | 57.22 | 56.90 | 57.04 | 00:00:00 | | 2010-01-05 | 11,586,200 | 56.85 | 56.99 | 56.14 | 56.35 | 00:00:00 | | 2010-01-06 | 9,632,300 | 56.35 | 56.44 | 55.98 | 56.33 | 00:00:00 | | 2010-01-07 | 6,617,300 | 56.33 | 56.37 | 55.75 | 56.19 | 00:00:00 | | 2010-01-08 | 14,356,200 | 55.46 | 55.64 | 54.75 | 55.15 | 00:00:00 | | 2010-01-11 | 14,321,200 | 55.15 | 56.45 | 54.80 | 56.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
