|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 14,321,200 | 55.15 | 56.45 | 54.80 | 56.27 | 00:00:00 | | 2010-01-12 | 11,634,900 | 56.09 | 57.00 | 56.06 | 56.88 | 00:00:00 | | 2010-01-13 | 7,578,700 | 56.86 | 57.43 | 56.69 | 57.03 | 00:00:00 | | 2010-01-14 | 6,196,300 | 57.04 | 57.25 | 56.77 | 57.13 | 00:00:00 | | 2010-01-15 | 13,730,400 | 56.95 | 57.35 | 56.04 | 56.29 | 00:00:00 | | 2010-01-19 | 7,307,700 | 56.22 | 56.49 | 55.92 | 56.42 | 00:00:00 | | 2010-01-20 | 9,405,100 | 56.16 | 56.39 | 55.29 | 55.50 | 00:00:00 | | 2010-01-21 | 13,698,400 | 55.55 | 55.58 | 54.19 | 54.37 | 00:00:00 | | 2010-01-22 | 11,775,700 | 54.35 | 54.86 | 53.98 | 54.24 | 00:00:00 | | 2010-01-25 | 8,426,600 | 54.49 | 54.54 | 53.88 | 54.35 | 00:00:00 | | 2010-01-26 | 7,757,500 | 54.07 | 54.50 | 53.87 | 54.14 | 00:00:00 | | 2010-01-27 | 10,141,200 | 54.00 | 54.66 | 53.70 | 54.51 | 00:00:00 | | 2010-01-28 | 10,452,600 | 54.71 | 54.84 | 54.13 | 54.18 | 00:00:00 | | 2010-01-29 | 11,073,400 | 54.44 | 54.94 | 53.90 | 54.25 | 00:00:00 | | 2010-02-01 | 7,258,800 | 54.51 | 54.56 | 54.00 | 54.38 | 00:00:00 | | 2010-02-02 | 8,444,300 | 54.53 | 55.21 | 54.15 | 55.05 | 00:00:00 | | 2010-02-03 | 7,949,700 | 54.92 | 54.96 | 54.53 | 54.87 | 00:00:00 | | 2010-02-04 | 10,671,400 | 54.55 | 54.68 | 53.40 | 53.43 | 00:00:00 | | 2010-02-05 | 14,642,500 | 53.24 | 53.43 | 52.53 | 53.09 | 00:00:00 | | 2010-02-08 | 8,360,600 | 53.27 | 53.27 | 52.57 | 52.65 | 00:00:00 | | 2010-02-09 | 15,747,500 | 53.69 | 54.98 | 53.37 | 54.01 | 00:00:00 | | 2010-02-10 | 9,358,800 | 54.60 | 54.60 | 53.17 | 53.79 | 00:00:00 | | 2010-02-11 | 13,163,600 | 53.60 | 54.33 | 53.27 | 54.22 | 00:00:00 | | 2010-02-12 | 12,320,000 | 53.92 | 54.40 | 53.62 | 53.98 | 00:00:00 | | 2010-02-16 | 9,669,700 | 54.51 | 54.82 | 53.93 | 54.82 | 00:00:00 | | 2010-02-17 | 8,532,300 | 54.81 | 55.55 | 54.76 | 55.33 | 00:00:00 | | 2010-02-18 | 8,632,300 | 55.15 | 55.92 | 55.15 | 55.91 | 00:00:00 | | 2010-02-19 | 9,472,400 | 55.80 | 55.90 | 55.18 | 55.72 | 00:00:00 | | 2010-02-22 | 6,743,800 | 55.80 | 55.86 | 55.27 | 55.38 | 00:00:00 | | 2010-02-23 | 7,417,800 | 55.41 | 55.60 | 54.79 | 54.83 | 00:00:00 | | 2010-02-24 | 7,235,300 | 55.00 | 55.18 | 54.69 | 55.16 | 00:00:00 | | 2010-02-25 | 31,824,300 | 53.14 | 53.58 | 52.61 | 53.12 | 00:00:00 | | 2010-02-26 | 31,547,700 | 53.09 | 53.09 | 52.23 | 52.72 | 00:00:00 | | 2010-03-01 | 19,724,900 | 53.22 | 53.37 | 52.79 | 53.27 | 00:00:00 | | 2010-03-02 | 12,253,100 | 53.38 | 53.69 | 53.15 | 53.30 | 00:00:00 | | 2010-03-03 | 13,287,100 | 53.30 | 54.12 | 53.18 | 53.93 | 00:00:00 | | 2010-03-04 | 14,491,600 | 54.70 | 55.04 | 54.32 | 54.47 | 00:00:00 | | 2010-03-05 | 12,119,300 | 54.69 | 54.95 | 54.36 | 54.70 | 00:00:00 | | 2010-03-08 | 9,457,800 | 54.72 | 54.87 | 54.32 | 54.46 | 00:00:00 | | 2010-03-09 | 11,535,000 | 54.34 | 54.59 | 53.95 | 54.18 | 00:00:00 | | 2010-03-10 | 10,787,400 | 54.26 | 54.37 | 54.04 | 54.20 | 00:00:00 | | 2010-03-11 | 14,565,300 | 53.78 | 53.78 | 53.00 | 53.60 | 00:00:00 | | 2010-03-12 | 11,167,200 | 53.69 | 53.77 | 53.26 | 53.35 | 00:00:00 | | 2010-03-15 | 11,937,000 | 53.73 | 53.84 | 53.37 | 53.65 | 00:00:00 | | 2010-03-16 | 11,143,900 | 53.80 | 53.87 | 53.57 | 53.70 | 00:00:00 | | 2010-03-17 | 13,037,200 | 53.82 | 53.99 | 53.60 | 53.84 | 00:00:00 | | 2010-03-18 | 11,748,100 | 53.90 | 54.04 | 53.74 | 53.95 | 00:00:00 | | 2010-03-19 | 21,804,600 | 54.14 | 55.06 | 53.60 | 54.75 | 00:00:00 | | 2010-03-22 | 9,063,700 | 54.49 | 54.85 | 54.40 | 54.54 | 00:00:00 | | 2010-03-23 | 9,540,600 | 54.71 | 55.34 | 54.41 | 55.30 | 00:00:00 | | 2010-03-24 | 8,526,300 | 55.22 | 55.36 | 54.61 | 54.62 | 00:00:00 | | 2010-03-25 | 8,319,400 | 54.91 | 55.18 | 54.65 | 54.80 | 00:00:00 | | 2010-03-26 | 8,138,400 | 54.79 | 54.97 | 54.50 | 54.65 | 00:00:00 | | 2010-03-29 | 6,926,800 | 54.80 | 54.96 | 54.67 | 54.77 | 00:00:00 | | 2010-03-30 | 6,815,800 | 54.90 | 55.05 | 54.61 | 54.87 | 00:00:00 | | 2010-03-31 | 11,461,000 | 54.79 | 55.29 | 54.50 | 55.00 | 00:00:00 | | 2010-04-01 | 7,173,000 | 55.36 | 55.43 | 55.13 | 55.30 | 00:00:00 | | 2010-04-05 | 9,595,900 | 55.56 | 55.56 | 54.65 | 54.86 | 00:00:00 | | 2010-04-06 | 8,802,100 | 54.84 | 54.84 | 54.22 | 54.29 | 00:00:00 | | 2010-04-07 | 12,030,400 | 54.30 | 54.30 | 53.56 | 53.82 | 00:00:00 | | 2010-04-08 | 9,733,400 | 53.78 | 53.78 | 53.44 | 53.76 | 00:00:00 | | 2010-04-09 | 10,320,300 | 53.91 | 54.61 | 53.85 | 54.59 | 00:00:00 | | 2010-04-12 | 8,465,200 | 54.65 | 54.86 | 54.51 | 54.76 | 00:00:00 | | 2010-04-13 | 7,527,500 | 54.68 | 55.08 | 54.65 | 55.02 | 00:00:00 | | 2010-04-14 | 6,932,600 | 55.03 | 55.06 | 54.65 | 54.95 | 00:00:00 | | 2010-04-15 | 10,175,500 | 54.76 | 54.77 | 54.13 | 54.26 | 00:00:00 | | 2010-04-16 | 17,537,800 | 54.23 | 55.14 | 54.17 | 54.97 | 00:00:00 | | 2010-04-19 | 13,234,300 | 54.98 | 55.32 | 54.92 | 55.32 | 00:00:00 | | 2010-04-20 | 16,254,400 | 55.22 | 55.29 | 54.32 | 54.47 | 00:00:00 | | 2010-04-21 | 9,631,600 | 54.57 | 54.58 | 54.00 | 54.19 | 00:00:00 | | 2010-04-22 | 10,147,800 | 54.14 | 54.51 | 54.00 | 54.31 | 00:00:00 | | 2010-04-23 | 10,837,700 | 54.46 | 54.46 | 53.74 | 53.88 | 00:00:00 | | 2010-04-26 | 8,945,400 | 54.00 | 54.35 | 53.73 | 53.73 | 00:00:00 | | 2010-04-27 | 13,800,200 | 53.66 | 53.86 | 52.84 | 52.87 | 00:00:00 | | 2010-04-28 | 12,377,300 | 53.01 | 53.57 | 52.56 | 53.36 | 00:00:00 | | 2010-04-29 | 8,718,800 | 53.62 | 54.19 | 53.56 | 53.74 | 00:00:00 | | 2010-04-30 | 9,674,800 | 53.62 | 53.96 | 53.40 | 53.45 | 00:00:00 | | 2010-05-03 | 8,061,700 | 53.71 | 53.95 | 53.27 | 53.76 | 00:00:00 | | 2010-05-04 | 11,641,400 | 53.39 | 53.80 | 53.05 | 53.18 | 00:00:00 | | 2010-05-05 | 11,835,200 | 53.43 | 53.90 | 53.20 | 53.66 | 00:00:00 | | 2010-05-06 | 23,956,000 | 53.67 | 54.20 | 51.21 | 52.30 | 00:00:00 | | 2010-05-07 | 21,767,800 | 52.19 | 52.84 | 51.54 | 52.67 | 00:00:00 | | 2010-05-10 | 17,655,700 | 53.85 | 54.09 | 53.25 | 54.04 | 00:00:00 | | 2010-05-11 | 11,582,600 | 53.62 | 54.07 | 53.50 | 53.61 | 00:00:00 | | 2010-05-12 | 12,002,700 | 53.80 | 54.10 | 53.42 | 54.02 | 00:00:00 | | 2010-05-13 | 9,659,900 | 53.95 | 54.00 | 53.45 | 53.49 | 00:00:00 | | 2010-05-14 | 12,919,700 | 53.36 | 53.65 | 52.86 | 53.34 | 00:00:00 | | 2010-05-17 | 8,696,700 | 53.48 | 53.55 | 52.85 | 53.41 | 00:00:00 | | 2010-05-18 | 10,217,800 | 53.70 | 53.72 | 53.08 | 53.10 | 00:00:00 | | 2010-05-19 | 10,559,600 | 53.00 | 53.35 | 52.46 | 53.12 | 00:00:00 | | 2010-05-20 | 14,645,200 | 52.50 | 52.50 | 51.53 | 51.54 | 00:00:00 | | 2010-05-21 | 17,116,700 | 50.84 | 51.72 | 50.30 | 51.59 | 00:00:00 | | 2010-05-24 | 8,416,300 | 51.21 | 51.87 | 51.02 | 51.46 | 00:00:00 | | 2010-05-25 | 14,334,200 | 50.37 | 50.73 | 49.94 | 50.62 | 00:00:00 | | 2010-05-26 | 16,303,900 | 50.83 | 50.88 | 49.94 | 50.08 | 00:00:00 | | 2010-05-27 | 11,331,800 | 50.61 | 51.25 | 50.26 | 51.23 | 00:00:00 | | 2010-05-28 | 11,788,500 | 51.18 | 51.95 | 51.00 | 51.40 | 00:00:00 | | 2010-06-01 | 12,137,400 | 51.12 | 52.11 | 50.73 | 51.29 | 00:00:00 | | 2010-06-02 | 9,371,100 | 51.54 | 52.41 | 51.17 | 52.41 | 00:00:00 | | 2010-06-03 | 11,782,200 | 52.67 | 53.00 | 52.45 | 52.75 | 00:00:00 | | 2010-06-04 | 11,906,900 | 52.14 | 52.14 | 51.02 | 51.27 | 00:00:00 | | 2010-06-07 | 10,070,600 | 51.23 | 51.50 | 50.77 | 50.80 | 00:00:00 | | 2010-06-08 | 11,214,900 | 50.79 | 51.82 | 50.52 | 51.56 | 00:00:00 | | 2010-06-09 | 8,822,900 | 51.56 | 51.85 | 51.17 | 51.35 | 00:00:00 | | 2010-06-10 | 9,355,100 | 51.86 | 52.50 | 51.86 | 52.45 | 00:00:00 | | 2010-06-11 | 7,473,000 | 51.71 | 51.73 | 51.13 | 51.65 | 00:00:00 | | 2010-06-14 | 6,828,200 | 51.94 | 51.97 | 51.46 | 51.51 | 00:00:00 | | 2010-06-15 | 8,184,300 | 51.83 | 52.20 | 51.56 | 52.18 | 00:00:00 | | 2010-06-16 | 8,392,400 | 51.83 | 52.44 | 51.77 | 52.40 | 00:00:00 | | 2010-06-17 | 10,370,100 | 52.50 | 52.70 | 52.04 | 52.36 | 00:00:00 | | 2010-06-18 | 14,202,900 | 52.39 | 52.73 | 52.26 | 52.31 | 00:00:00 | | 2010-06-21 | 9,173,200 | 52.82 | 52.98 | 52.27 | 52.48 | 00:00:00 | | 2010-06-22 | 10,402,500 | 52.46 | 53.08 | 52.43 | 52.46 | 00:00:00 | | 2010-06-23 | 10,359,000 | 52.56 | 52.65 | 52.01 | 52.24 | 00:00:00 | | 2010-06-24 | 8,700,700 | 52.11 | 52.48 | 51.67 | 51.80 | 00:00:00 | | 2010-06-25 | 28,963,000 | 51.79 | 51.93 | 50.26 | 50.26 | 00:00:00 | | 2010-06-28 | 11,762,700 | 50.73 | 51.38 | 50.61 | 51.08 | 00:00:00 | | 2010-06-29 | 11,751,300 | 50.58 | 50.95 | 50.10 | 50.33 | 00:00:00 | | 2010-06-30 | 10,966,900 | 50.38 | 50.58 | 50.01 | 50.12 | 00:00:00 | | 2010-07-01 | 13,015,400 | 50.30 | 50.30 | 49.47 | 50.03 | 00:00:00 | | 2010-07-02 | 8,135,100 | 50.22 | 50.46 | 49.85 | 50.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
