|
 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 | | 2010-12-22 | 7,709,900 | 65.41 | 65.59 | 65.03 | 65.59 | 00:00:00 | | 2010-12-23 | 6,531,800 | 65.52 | 65.88 | 65.47 | 65.58 | 00:00:00 | | 2010-12-27 | 4,961,900 | 65.55 | 65.55 | 65.06 | 65.07 | 00:00:00 | | 2010-12-28 | 4,930,800 | 65.12 | 65.43 | 65.06 | 65.36 | 00:00:00 | | 2010-12-29 | 4,373,600 | 65.39 | 65.66 | 65.35 | 65.45 | 00:00:00 | | 2010-12-30 | 4,642,900 | 65.43 | 65.60 | 65.36 | 65.50 | 00:00:00 | | 2010-12-31 | 5,386,700 | 65.36 | 65.80 | 65.36 | 65.77 | 00:00:00 | | 2011-01-03 | 9,472,800 | 65.88 | 65.88 | 65.11 | 65.22 | 00:00:00 | | 2011-01-04 | 13,970,200 | 65.02 | 65.19 | 63.81 | 63.87 | 00:00:00 | | 2011-01-05 | 17,189,500 | 63.79 | 63.95 | 62.86 | 63.49 | 00:00:00 | | 2011-01-06 | 10,856,200 | 63.62 | 63.66 | 62.83 | 63.03 | 00:00:00 | | 2011-01-07 | 8,296,400 | 62.78 | 63.00 | 62.56 | 62.92 | 00:00:00 | | 2011-01-10 | 7,452,300 | 62.70 | 63.20 | 62.56 | 63.06 | 00:00:00 | | 2011-01-11 | 7,752,000 | 63.34 | 63.42 | 62.67 | 62.69 | 00:00:00 | | 2011-01-12 | 7,111,600 | 63.21 | 63.36 | 62.70 | 63.04 | 00:00:00 | | 2011-01-13 | 8,973,800 | 63.25 | 63.86 | 63.13 | 63.40 | 00:00:00 | | 2011-01-14 | 6,315,700 | 63.37 | 63.37 | 62.98 | 63.13 | 00:00:00 | | 2011-01-18 | 8,172,000 | 63.21 | 63.74 | 63.17 | 63.48 | 00:00:00 | | 2011-01-19 | 9,163,400 | 63.68 | 63.92 | 63.19 | 63.42 | 00:00:00 | | 2011-01-20 | 10,290,000 | 63.62 | 63.88 | 62.75 | 62.93 | 00:00:00 | | 2011-01-21 | 8,354,100 | 63.18 | 63.20 | 62.72 | 62.77 | 00:00:00 | | 2011-01-24 | 7,531,400 | 62.87 | 63.27 | 62.68 | 63.25 | 00:00:00 | | 2011-01-25 | 9,097,900 | 63.22 | 63.31 | 62.54 | 62.96 | 00:00:00 | | 2011-01-26 | 6,828,500 | 63.17 | 63.29 | 62.86 | 62.96 | 00:00:00 | | 2011-01-27 | 6,760,200 | 63.19 | 63.21 | 62.64 | 62.70 | 00:00:00 | | 2011-01-28 | 11,921,200 | 62.85 | 63.28 | 62.14 | 62.21 | 00:00:00 | | 2011-01-31 | 7,858,700 | 62.32 | 62.85 | 61.89 | 62.85 | 00:00:00 | | 2011-02-01 | 7,992,700 | 62.88 | 63.32 | 62.85 | 63.05 | 00:00:00 | | 2011-02-02 | 7,797,600 | 63.15 | 63.48 | 62.56 | 62.86 | 00:00:00 | | 2011-02-03 | 6,498,700 | 62.70 | 62.98 | 62.13 | 62.57 | 00:00:00 | | 2011-02-04 | 4,687,300 | 62.65 | 62.86 | 62.36 | 62.56 | 00:00:00 | | 2011-02-07 | 6,006,400 | 62.67 | 62.67 | 62.32 | 62.52 | 00:00:00 | | 2011-02-08 | 6,528,400 | 62.43 | 62.92 | 62.34 | 62.87 | 00:00:00 | | 2011-02-09 | 14,989,800 | 64.10 | 64.75 | 62.87 | 63.15 | 00:00:00 | | 2011-02-10 | 9,176,200 | 63.16 | 63.54 | 62.82 | 63.54 | 00:00:00 | | 2011-02-11 | 9,549,000 | 63.23 | 63.66 | 63.12 | 63.57 | 00:00:00 | | 2011-02-14 | 6,061,300 | 63.67 | 63.75 | 63.00 | 63.14 | 00:00:00 | | 2011-02-15 | 8,144,600 | 62.91 | 63.22 | 62.55 | 63.19 | 00:00:00 | | 2011-02-16 | 6,496,400 | 63.08 | 63.49 | 62.88 | 63.40 | 00:00:00 | | 2011-02-17 | 9,225,300 | 63.38 | 64.72 | 63.27 | 64.55 | 00:00:00 | | 2011-02-18 | 12,326,200 | 64.60 | 64.65 | 64.12 | 64.55 | 00:00:00 | | 2011-02-22 | 8,975,100 | 63.36 | 64.27 | 63.33 | 63.76 | 00:00:00 | | 2011-02-23 | 9,096,100 | 63.78 | 64.34 | 63.70 | 63.91 | 00:00:00 | | 2011-02-24 | 8,528,500 | 64.20 | 64.37 | 63.71 | 63.88 | 00:00:00 | | 2011-02-25 | 5,717,700 | 63.77 | 64.40 | 63.71 | 64.31 | 00:00:00 | | 2011-02-28 | 9,685,000 | 64.17 | 64.48 | 63.86 | 63.92 | 00:00:00 | | 2011-03-01 | 15,542,000 | 64.28 | 65.25 | 64.20 | 64.91 | 00:00:00 | | 2011-03-02 | 10,388,000 | 64.59 | 64.82 | 64.13 | 64.43 | 00:00:00 | | 2011-03-03 | 14,502,900 | 64.79 | 65.88 | 64.78 | 65.57 | 00:00:00 | | 2011-03-04 | 11,525,400 | 65.39 | 65.55 | 64.77 | 65.21 | 00:00:00 | | 2011-03-07 | 11,815,000 | 65.32 | 65.74 | 64.48 | 65.22 | 00:00:00 | | 2011-03-08 | 10,358,800 | 65.40 | 65.84 | 65.22 | 65.64 | 00:00:00 | | 2011-03-09 | 7,425,600 | 65.53 | 65.68 | 65.26 | 65.62 | 00:00:00 | | 2011-03-10 | 8,880,900 | 65.25 | 65.54 | 64.97 | 65.29 | 00:00:00 | | 2011-03-11 | 6,003,200 | 64.92 | 65.11 | 64.47 | 64.81 | 00:00:00 | | 2011-03-14 | 8,901,300 | 64.34 | 64.61 | 63.53 | 63.94 | 00:00:00 | | 2011-03-15 | 12,710,600 | 62.95 | 63.27 | 62.35 | 63.03 | 00:00:00 | | 2011-03-16 | 15,997,000 | 62.69 | 62.87 | 61.29 | 61.60 | 00:00:00 | | 2011-03-17 | 10,064,400 | 62.43 | 62.79 | 61.91 | 62.28 | 00:00:00 | | 2011-03-18 | 11,807,800 | 62.97 | 63.30 | 62.45 | 62.70 | 00:00:00 | | 2011-03-21 | 6,272,800 | 63.13 | 63.86 | 63.05 | 63.57 | 00:00:00 | | 2011-03-22 | 4,209,400 | 63.68 | 63.77 | 63.25 | 63.51 | 00:00:00 | | 2011-03-23 | 6,481,300 | 63.29 | 64.53 | 63.25 | 64.27 | 00:00:00 | | 2011-03-24 | 6,656,400 | 64.58 | 65.07 | 64.56 | 64.69 | 00:00:00 | | 2011-03-25 | 6,209,700 | 64.87 | 65.39 | 64.82 | 65.22 | 00:00:00 | | 2011-03-28 | 5,800,100 | 65.20 | 65.49 | 65.03 | 65.03 | 00:00:00 | | 2011-03-29 | 5,756,900 | 65.20 | 65.73 | 65.08 | 65.72 | 00:00:00 | | 2011-03-30 | 9,413,100 | 65.72 | 66.49 | 65.61 | 66.04 | 00:00:00 | | 2011-03-31 | 8,861,500 | 65.96 | 66.85 | 65.96 | 66.34 | 00:00:00 | | 2011-04-01 | 9,335,800 | 66.89 | 67.48 | 66.60 | 67.22 | 00:00:00 | | 2011-04-04 | 6,730,700 | 67.22 | 67.79 | 67.16 | 67.66 | 00:00:00 | | 2011-04-05 | 6,235,100 | 67.50 | 67.77 | 67.31 | 67.47 | 00:00:00 | | 2011-04-06 | 7,049,900 | 67.55 | 67.82 | 67.21 | 67.63 | 00:00:00 | | 2011-04-07 | 6,355,400 | 67.43 | 67.75 | 66.94 | 67.44 | 00:00:00 | | 2011-04-08 | 5,600,900 | 67.39 | 67.64 | 66.86 | 67.27 | 00:00:00 | | 2011-04-11 | 7,332,000 | 67.26 | 67.84 | 66.80 | 67.40 | 00:00:00 | | 2011-04-12 | 8,293,700 | 66.98 | 67.13 | 66.41 | 66.90 | 00:00:00 | | 2011-04-13 | 4,248,700 | 67.23 | 67.47 | 66.97 | 67.28 | 00:00:00 | | 2011-04-14 | 11,951,700 | 67.34 | 68.47 | 67.09 | 68.31 | 00:00:00 | | 2011-04-15 | 8,766,100 | 68.33 | 68.35 | 67.87 | 68.01 | 00:00:00 | | 2011-04-18 | 8,052,300 | 67.57 | 67.65 | 66.64 | 67.31 | 00:00:00 | | 2011-04-19 | 5,350,900 | 67.21 | 67.50 | 66.95 | 67.09 | 00:00:00 | | 2011-04-20 | 6,408,900 | 67.89 | 68.05 | 67.61 | 67.85 | 00:00:00 | | 2011-04-21 | 5,474,400 | 67.89 | 68.17 | 67.47 | 67.88 | 00:00:00 | | 2011-04-25 | 5,354,600 | 67.95 | 67.98 | 67.32 | 67.74 | 00:00:00 | | 2011-04-26 | 16,356,400 | 66.64 | 67.03 | 65.81 | 66.93 | 00:00:00 | | 2011-04-27 | 8,436,300 | 67.37 | 67.42 | 66.56 | 67.00 | 00:00:00 | | 2011-04-28 | 7,042,200 | 66.94 | 67.45 | 66.66 | 67.41 | 00:00:00 | | 2011-04-29 | 7,400,000 | 67.56 | 67.77 | 67.27 | 67.46 | 00:00:00 | | 2011-05-02 | 6,257,100 | 67.76 | 67.86 | 67.57 | 67.72 | 00:00:00 | | 2011-05-03 | 5,271,200 | 67.72 | 67.90 | 67.57 | 67.88 | 00:00:00 | | 2011-05-04 | 6,764,500 | 67.86 | 67.93 | 67.20 | 67.46 | 00:00:00 | | 2011-05-05 | 7,103,100 | 67.70 | 67.74 | 66.40 | 66.70 | 00:00:00 | | 2011-05-06 | 8,521,300 | 67.44 | 67.58 | 66.73 | 66.90 | 00:00:00 | | 2011-05-09 | 4,442,100 | 66.86 | 67.28 | 66.83 | 66.95 | 00:00:00 | | 2011-05-10 | 5,555,900 | 67.00 | 67.46 | 66.98 | 67.34 | 00:00:00 | | 2011-05-11 | 5,607,700 | 67.29 | 67.67 | 66.90 | 67.32 | 00:00:00 | | 2011-05-12 | 8,500,000 | 67.36 | 68.43 | 67.17 | 68.31 | 00:00:00 | | 2011-05-13 | 8,005,500 | 68.27 | 68.77 | 68.02 | 68.18 | 00:00:00 | | 2011-05-16 | 6,182,300 | 68.10 | 68.23 | 67.72 | 67.83 | 00:00:00 | | 2011-05-17 | 6,638,200 | 67.73 | 68.18 | 67.50 | 67.99 | 00:00:00 | | 2011-05-18 | 6,709,000 | 68.00 | 68.35 | 67.65 | 68.30 | 00:00:00 | | 2011-05-19 | 6,480,100 | 68.41 | 68.70 | 68.01 | 68.46 | 00:00:00 | | 2011-05-20 | 6,485,300 | 68.32 | 68.52 | 67.89 | 68.30 | 00:00:00 | | 2011-05-23 | 6,615,100 | 67.59 | 67.90 | 67.18 | 67.49 | 00:00:00 | | 2011-05-24 | 5,440,500 | 67.66 | 67.78 | 67.21 | 67.47 | 00:00:00 | | 2011-05-25 | 6,565,900 | 67.28 | 67.50 | 66.82 | 66.91 | 00:00:00 | | 2011-05-26 | 7,436,200 | 66.74 | 66.91 | 66.30 | 66.70 | 00:00:00 | | 2011-05-27 | 4,548,700 | 66.87 | 67.15 | 66.48 | 66.51 | 00:00:00 | | 2011-05-31 | 10,136,300 | 66.94 | 67.24 | 66.64 | 66.81 | 00:00:00 | | 2011-06-01 | 7,441,500 | 66.60 | 67.18 | 66.60 | 66.76 | 00:00:00 | | 2011-06-02 | 7,132,100 | 66.65 | 66.76 | 65.62 | 66.04 | 00:00:00 | | 2011-06-03 | 6,468,900 | 65.27 | 65.83 | 65.21 | 65.53 | 00:00:00 | | 2011-06-06 | 5,222,700 | 65.51 | 65.77 | 65.36 | 65.42 | 00:00:00 | | 2011-06-07 | 5,761,000 | 65.52 | 65.71 | 65.18 | 65.20 | 00:00:00 | | 2011-06-08 | 5,876,500 | 65.23 | 65.53 | 65.07 | 65.40 | 00:00:00 | | 2011-06-09 | 6,556,000 | 65.44 | 66.32 | 65.27 | 65.89 | 00:00:00 | | 2011-06-10 | 7,001,600 | 65.68 | 65.82 | 65.24 | 65.39 | 00:00:00 | | 2011-06-13 | 9,540,800 | 65.10 | 65.25 | 64.79 | 65.12 | 00:00:00 | | 2011-06-14 | 7,022,500 | 65.40 | 65.84 | 65.30 | 65.61 | 00:00:00 | | 2011-06-15 | 8,189,200 | 65.41 | 65.50 | 64.64 | 64.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
