|
 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 | | 2010-07-02 | 8,135,100 | 50.22 | 50.46 | 49.85 | 50.05 | 00:00:00 | | 2010-07-06 | 9,169,100 | 50.59 | 50.68 | 50.02 | 50.43 | 00:00:00 | | 2010-07-07 | 11,740,000 | 50.54 | 51.59 | 50.30 | 51.47 | 00:00:00 | | 2010-07-08 | 10,781,300 | 51.68 | 52.44 | 51.56 | 52.42 | 00:00:00 | | 2010-07-09 | 6,474,000 | 52.36 | 52.49 | 52.07 | 52.40 | 00:00:00 | | 2010-07-12 | 5,385,300 | 52.16 | 52.47 | 51.95 | 52.45 | 00:00:00 | | 2010-07-13 | 6,853,200 | 52.74 | 52.95 | 52.60 | 52.72 | 00:00:00 | | 2010-07-14 | 6,196,300 | 52.56 | 52.92 | 52.42 | 52.82 | 00:00:00 | | 2010-07-15 | 7,485,300 | 52.72 | 52.95 | 52.32 | 52.85 | 00:00:00 | | 2010-07-16 | 9,781,900 | 52.77 | 53.08 | 52.21 | 52.37 | 00:00:00 | | 2010-07-19 | 5,683,700 | 52.54 | 52.57 | 52.05 | 52.27 | 00:00:00 | | 2010-07-20 | 9,769,500 | 51.97 | 53.36 | 51.92 | 53.24 | 00:00:00 | | 2010-07-21 | 18,074,900 | 53.50 | 54.79 | 53.28 | 54.08 | 00:00:00 | | 2010-07-22 | 10,346,000 | 54.01 | 54.68 | 53.97 | 54.26 | 00:00:00 | | 2010-07-23 | 8,033,300 | 54.20 | 54.83 | 53.96 | 54.75 | 00:00:00 | | 2010-07-26 | 6,622,400 | 54.83 | 54.98 | 54.70 | 54.94 | 00:00:00 | | 2010-07-27 | 8,952,700 | 54.91 | 55.25 | 54.82 | 55.05 | 00:00:00 | | 2010-07-28 | 6,441,600 | 55.05 | 55.20 | 54.77 | 54.88 | 00:00:00 | | 2010-07-29 | 9,146,300 | 55.08 | 55.31 | 54.66 | 54.99 | 00:00:00 | | 2010-07-30 | 8,336,300 | 54.71 | 55.29 | 54.43 | 55.11 | 00:00:00 | | 2010-08-02 | 15,793,900 | 55.82 | 56.49 | 55.65 | 56.41 | 00:00:00 | | 2010-08-03 | 7,713,700 | 56.27 | 56.53 | 56.06 | 56.38 | 00:00:00 | | 2010-08-04 | 5,952,500 | 56.52 | 56.70 | 56.21 | 56.55 | 00:00:00 | | 2010-08-05 | 7,549,900 | 56.41 | 56.42 | 55.80 | 56.37 | 00:00:00 | | 2010-08-06 | 9,045,300 | 56.10 | 56.79 | 55.65 | 56.75 | 00:00:00 | | 2010-08-09 | 9,365,500 | 56.37 | 57.40 | 56.36 | 57.11 | 00:00:00 | | 2010-08-10 | 7,661,300 | 56.64 | 57.40 | 56.52 | 56.98 | 00:00:00 | | 2010-08-11 | 12,151,000 | 56.24 | 56.75 | 55.98 | 56.04 | 00:00:00 | | 2010-08-12 | 9,318,300 | 55.53 | 55.87 | 55.35 | 55.69 | 00:00:00 | | 2010-08-13 | 7,453,400 | 55.64 | 55.98 | 55.37 | 55.73 | 00:00:00 | | 2010-08-16 | 6,951,200 | 55.51 | 55.93 | 55.12 | 55.88 | 00:00:00 | | 2010-08-17 | 9,030,300 | 56.02 | 56.42 | 55.50 | 56.12 | 00:00:00 | | 2010-08-18 | 8,308,400 | 56.11 | 56.12 | 55.61 | 55.84 | 00:00:00 | | 2010-08-19 | 9,390,700 | 55.73 | 55.73 | 54.97 | 55.28 | 00:00:00 | | 2010-08-20 | 9,631,600 | 54.92 | 55.44 | 54.92 | 55.30 | 00:00:00 | | 2010-08-23 | 7,620,000 | 55.51 | 55.87 | 55.41 | 55.60 | 00:00:00 | | 2010-08-24 | 12,183,200 | 55.15 | 55.94 | 55.15 | 55.66 | 00:00:00 | | 2010-08-25 | 7,926,900 | 55.42 | 55.71 | 55.06 | 55.39 | 00:00:00 | | 2010-08-26 | 7,408,700 | 55.43 | 55.52 | 54.97 | 55.16 | 00:00:00 | | 2010-08-27 | 9,832,800 | 55.44 | 56.20 | 55.03 | 56.16 | 00:00:00 | | 2010-08-30 | 5,110,000 | 56.20 | 56.24 | 55.51 | 55.55 | 00:00:00 | | 2010-08-31 | 9,283,900 | 55.20 | 56.04 | 55.00 | 55.88 | 00:00:00 | | 2010-09-01 | 12,067,600 | 56.38 | 57.32 | 56.27 | 57.31 | 00:00:00 | | 2010-09-02 | 7,350,600 | 57.42 | 57.42 | 56.86 | 57.38 | 00:00:00 | | 2010-09-03 | 7,432,700 | 57.36 | 57.60 | 57.09 | 57.56 | 00:00:00 | | 2010-09-07 | 7,196,100 | 57.52 | 57.81 | 57.40 | 57.63 | 00:00:00 | | 2010-09-08 | 9,189,400 | 57.73 | 58.21 | 57.70 | 57.83 | 00:00:00 | | 2010-09-09 | 9,053,300 | 58.23 | 58.49 | 57.81 | 58.29 | 00:00:00 | | 2010-09-10 | 9,222,800 | 58.28 | 58.64 | 58.00 | 58.52 | 00:00:00 | | 2010-09-13 | 9,009,800 | 58.48 | 58.50 | 57.75 | 58.03 | 00:00:00 | | 2010-09-14 | 10,492,600 | 57.85 | 58.12 | 57.55 | 57.59 | 00:00:00 | | 2010-09-15 | 8,701,200 | 57.37 | 57.60 | 57.22 | 57.42 | 00:00:00 | | 2010-09-16 | 8,287,000 | 57.40 | 57.68 | 57.25 | 57.51 | 00:00:00 | | 2010-09-17 | 9,985,600 | 57.65 | 57.98 | 57.41 | 57.56 | 00:00:00 | | 2010-09-20 | 7,031,100 | 57.62 | 58.00 | 57.55 | 57.97 | 00:00:00 | | 2010-09-21 | 7,377,000 | 57.81 | 58.20 | 57.65 | 58.11 | 00:00:00 | | 2010-09-22 | 7,588,000 | 58.15 | 58.52 | 58.10 | 58.23 | 00:00:00 | | 2010-09-23 | 6,348,000 | 58.02 | 58.29 | 57.72 | 57.87 | 00:00:00 | | 2010-09-24 | 6,906,000 | 58.32 | 58.80 | 58.23 | 58.62 | 00:00:00 | | 2010-09-27 | 4,932,800 | 58.75 | 58.86 | 58.55 | 58.63 | 00:00:00 | | 2010-09-28 | 9,942,000 | 58.59 | 59.23 | 58.36 | 59.10 | 00:00:00 | | 2010-09-29 | 7,871,000 | 59.00 | 59.00 | 58.42 | 58.76 | 00:00:00 | | 2010-09-30 | 7,924,800 | 58.86 | 59.16 | 58.25 | 58.52 | 00:00:00 | | 2010-10-01 | 8,227,200 | 59.04 | 59.24 | 58.52 | 59.12 | 00:00:00 | | 2010-10-04 | 5,761,900 | 58.93 | 59.04 | 58.55 | 58.88 | 00:00:00 | | 2010-10-05 | 10,031,500 | 59.15 | 59.72 | 59.01 | 59.66 | 00:00:00 | | 2010-10-06 | 7,061,700 | 59.63 | 59.81 | 59.36 | 59.80 | 00:00:00 | | 2010-10-07 | 7,480,400 | 59.67 | 59.68 | 59.20 | 59.44 | 00:00:00 | | 2010-10-08 | 8,094,700 | 59.48 | 59.70 | 59.06 | 59.41 | 00:00:00 | | 2010-10-11 | 6,498,500 | 59.56 | 59.62 | 59.33 | 59.56 | 00:00:00 | | 2010-10-12 | 8,082,200 | 59.34 | 59.80 | 59.34 | 59.60 | 00:00:00 | | 2010-10-13 | 12,005,500 | 59.72 | 59.97 | 59.66 | 59.94 | 00:00:00 | | 2010-10-14 | 7,245,800 | 59.94 | 59.98 | 59.68 | 59.91 | 00:00:00 | | 2010-10-15 | 9,848,800 | 59.96 | 59.98 | 59.74 | 59.94 | 00:00:00 | | 2010-10-18 | 9,830,900 | 59.81 | 60.00 | 59.80 | 60.00 | 00:00:00 | | 2010-10-19 | 17,526,400 | 59.96 | 60.47 | 59.83 | 60.34 | 00:00:00 | | 2010-10-20 | 16,199,000 | 60.37 | 61.68 | 60.37 | 61.15 | 00:00:00 | | 2010-10-21 | 11,633,200 | 61.01 | 61.75 | 61.01 | 61.47 | 00:00:00 | | 2010-10-22 | 4,767,300 | 61.49 | 61.74 | 61.43 | 61.61 | 00:00:00 | | 2010-10-25 | 10,614,100 | 61.29 | 61.75 | 60.99 | 61.01 | 00:00:00 | | 2010-10-26 | 7,751,100 | 60.79 | 61.37 | 60.77 | 61.24 | 00:00:00 | | 2010-10-27 | 9,514,700 | 61.02 | 61.20 | 60.30 | 61.19 | 00:00:00 | | 2010-10-28 | 8,266,800 | 61.28 | 61.56 | 60.88 | 61.21 | 00:00:00 | | 2010-10-29 | 7,119,800 | 61.15 | 61.50 | 61.03 | 61.32 | 00:00:00 | | 2010-11-01 | 8,998,400 | 61.37 | 61.95 | 61.21 | 61.71 | 00:00:00 | | 2010-11-02 | 6,598,000 | 61.80 | 61.94 | 61.78 | 61.86 | 00:00:00 | | 2010-11-03 | 7,843,700 | 61.83 | 61.95 | 61.28 | 61.95 | 00:00:00 | | 2010-11-04 | 13,743,500 | 61.94 | 62.65 | 61.88 | 62.45 | 00:00:00 | | 2010-11-05 | 8,006,900 | 62.42 | 62.65 | 62.00 | 62.58 | 00:00:00 | | 2010-11-08 | 5,571,100 | 62.50 | 62.57 | 62.30 | 62.46 | 00:00:00 | | 2010-11-09 | 8,318,800 | 62.49 | 62.71 | 62.35 | 62.64 | 00:00:00 | | 2010-11-10 | 9,006,900 | 62.56 | 62.64 | 62.30 | 62.55 | 00:00:00 | | 2010-11-11 | 8,126,800 | 62.49 | 62.80 | 62.36 | 62.80 | 00:00:00 | | 2010-11-12 | 10,011,400 | 62.72 | 62.96 | 62.39 | 62.92 | 00:00:00 | | 2010-11-15 | 11,474,700 | 62.89 | 63.33 | 62.82 | 62.96 | 00:00:00 | | 2010-11-16 | 11,804,500 | 62.91 | 62.98 | 61.82 | 62.08 | 00:00:00 | | 2010-11-17 | 8,374,600 | 62.14 | 62.72 | 62.10 | 62.52 | 00:00:00 | | 2010-11-18 | 20,718,000 | 62.88 | 63.95 | 62.85 | 63.84 | 00:00:00 | | 2010-11-19 | 20,387,400 | 63.60 | 64.33 | 63.55 | 64.32 | 00:00:00 | | 2010-11-22 | 16,767,300 | 64.06 | 64.31 | 63.58 | 64.27 | 00:00:00 | | 2010-11-23 | 8,831,100 | 63.93 | 64.00 | 63.28 | 63.62 | 00:00:00 | | 2010-11-24 | 8,046,500 | 63.84 | 64.63 | 63.82 | 64.61 | 00:00:00 | | 2010-11-26 | 4,508,400 | 64.12 | 64.37 | 64.00 | 64.11 | 00:00:00 | | 2010-11-29 | 11,198,900 | 63.55 | 63.65 | 62.87 | 63.39 | 00:00:00 | | 2010-11-30 | 11,775,300 | 62.95 | 63.58 | 62.92 | 63.17 | 00:00:00 | | 2010-12-01 | 10,462,400 | 63.94 | 64.80 | 63.83 | 64.70 | 00:00:00 | | 2010-12-02 | 11,386,800 | 64.65 | 64.96 | 64.51 | 64.90 | 00:00:00 | | 2010-12-03 | 10,338,900 | 64.80 | 64.94 | 64.48 | 64.50 | 00:00:00 | | 2010-12-06 | 11,110,800 | 64.37 | 64.49 | 63.99 | 63.99 | 00:00:00 | | 2010-12-07 | 9,857,300 | 64.39 | 64.57 | 64.12 | 64.14 | 00:00:00 | | 2010-12-08 | 9,113,300 | 64.07 | 64.44 | 64.07 | 64.39 | 00:00:00 | | 2010-12-09 | 9,811,200 | 64.61 | 64.91 | 64.56 | 64.83 | 00:00:00 | | 2010-12-10 | 8,954,700 | 64.87 | 64.90 | 64.28 | 64.65 | 00:00:00 | | 2010-12-13 | 9,374,200 | 64.39 | 64.97 | 64.30 | 64.85 | 00:00:00 | | 2010-12-14 | 13,956,900 | 64.83 | 64.88 | 63.70 | 63.90 | 00:00:00 | | 2010-12-15 | 13,050,700 | 63.90 | 64.95 | 63.75 | 64.74 | 00:00:00 | | 2010-12-16 | 14,408,600 | 64.85 | 65.43 | 64.69 | 65.34 | 00:00:00 | | 2010-12-17 | 14,629,200 | 65.02 | 65.75 | 64.85 | 65.70 | 00:00:00 | | 2010-12-20 | 9,116,200 | 65.46 | 65.74 | 65.19 | 65.31 | 00:00:00 | | 2010-12-21 | 9,360,100 | 65.35 | 65.60 | 65.16 | 65.49 | 00:00:00 | | 2010-12-22 | 7,709,900 | 65.41 | 65.59 | 65.03 | 65.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
