|
 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 | | 2011-06-15 | 8,189,200 | 65.41 | 65.50 | 64.64 | 64.97 | 00:00:00 | | 2011-06-16 | 7,769,400 | 64.97 | 65.76 | 64.80 | 65.49 | 00:00:00 | | 2011-06-17 | 10,658,700 | 65.88 | 66.23 | 65.62 | 65.62 | 00:00:00 | | 2011-06-20 | 5,545,900 | 65.37 | 66.14 | 65.37 | 65.83 | 00:00:00 | | 2011-06-21 | 7,132,500 | 66.11 | 66.29 | 65.77 | 66.26 | 00:00:00 | | 2011-06-22 | 7,850,600 | 66.29 | 66.82 | 66.11 | 66.40 | 00:00:00 | | 2011-06-23 | 13,233,900 | 65.93 | 65.97 | 64.43 | 64.98 | 00:00:00 | | 2011-06-24 | 16,036,900 | 65.07 | 65.38 | 64.72 | 64.93 | 00:00:00 | | 2011-06-27 | 7,388,800 | 64.85 | 65.46 | 64.85 | 65.21 | 00:00:00 | | 2011-06-28 | 6,466,200 | 65.52 | 66.10 | 65.35 | 66.03 | 00:00:00 | | 2011-06-29 | 8,517,700 | 66.19 | 66.83 | 66.18 | 66.71 | 00:00:00 | | 2011-06-30 | 7,797,300 | 66.98 | 67.49 | 66.82 | 67.29 | 00:00:00 | | 2011-07-01 | 8,243,500 | 67.02 | 68.09 | 67.02 | 68.09 | 00:00:00 | | 2011-07-05 | 7,400,600 | 68.08 | 68.79 | 68.08 | 68.30 | 00:00:00 | | 2011-07-06 | 5,743,000 | 68.31 | 68.75 | 68.29 | 68.53 | 00:00:00 | | 2011-07-07 | 6,211,700 | 68.82 | 68.89 | 68.58 | 68.75 | 00:00:00 | | 2011-07-08 | 6,335,800 | 68.35 | 68.68 | 68.12 | 68.68 | 00:00:00 | | 2011-07-11 | 7,076,200 | 67.75 | 68.28 | 67.71 | 68.10 | 00:00:00 | | 2011-07-12 | 6,671,700 | 67.97 | 68.44 | 67.73 | 67.85 | 00:00:00 | | 2011-07-13 | 7,344,000 | 68.17 | 68.43 | 67.77 | 68.06 | 00:00:00 | | 2011-07-14 | 7,505,600 | 67.97 | 68.33 | 67.37 | 67.67 | 00:00:00 | | 2011-07-15 | 8,745,800 | 67.85 | 67.87 | 67.28 | 67.53 | 00:00:00 | | 2011-07-18 | 7,396,000 | 67.26 | 67.43 | 66.59 | 67.12 | 00:00:00 | | 2011-07-19 | 18,707,700 | 67.70 | 69.78 | 67.53 | 69.32 | 00:00:00 | | 2011-07-20 | 7,916,900 | 69.25 | 69.34 | 68.80 | 68.87 | 00:00:00 | | 2011-07-21 | 11,043,300 | 68.82 | 69.62 | 68.50 | 69.34 | 00:00:00 | | 2011-07-22 | 6,661,600 | 69.55 | 69.82 | 69.48 | 69.73 | 00:00:00 | | 2011-07-25 | 6,577,400 | 69.12 | 69.56 | 69.01 | 69.26 | 00:00:00 | | 2011-07-26 | 5,915,300 | 69.35 | 69.46 | 69.09 | 69.19 | 00:00:00 | | 2011-07-27 | 9,338,800 | 68.77 | 69.25 | 68.54 | 68.69 | 00:00:00 | | 2011-07-28 | 7,635,100 | 68.65 | 69.28 | 68.62 | 68.81 | 00:00:00 | | 2011-07-29 | 10,272,800 | 68.36 | 68.85 | 67.90 | 68.01 | 00:00:00 | | 2011-08-01 | 8,827,100 | 68.50 | 68.51 | 67.12 | 67.73 | 00:00:00 | | 2011-08-02 | 9,063,800 | 67.40 | 67.61 | 67.07 | 67.07 | 00:00:00 | | 2011-08-03 | 14,043,000 | 67.00 | 68.56 | 66.95 | 68.40 | 00:00:00 | | 2011-08-04 | 16,162,400 | 67.77 | 68.13 | 65.74 | 65.82 | 00:00:00 | | 2011-08-05 | 21,958,300 | 66.27 | 67.26 | 65.04 | 66.77 | 00:00:00 | | 2011-08-08 | 25,048,400 | 66.18 | 67.21 | 64.95 | 65.12 | 00:00:00 | | 2011-08-09 | 21,564,200 | 65.82 | 66.87 | 63.59 | 66.68 | 00:00:00 | | 2011-08-10 | 19,135,800 | 66.24 | 66.50 | 63.70 | 63.96 | 00:00:00 | | 2011-08-11 | 19,203,300 | 64.00 | 67.31 | 63.91 | 66.47 | 00:00:00 | | 2011-08-12 | 10,155,200 | 66.76 | 67.75 | 66.40 | 67.14 | 00:00:00 | | 2011-08-15 | 11,540,800 | 67.47 | 68.42 | 67.26 | 68.20 | 00:00:00 | | 2011-08-16 | 10,706,900 | 67.69 | 68.48 | 67.57 | 68.17 | 00:00:00 | | 2011-08-17 | 11,433,800 | 68.46 | 69.35 | 68.16 | 69.28 | 00:00:00 | | 2011-08-18 | 19,784,500 | 68.25 | 68.94 | 67.06 | 67.76 | 00:00:00 | | 2011-08-19 | 15,239,100 | 67.53 | 68.28 | 66.86 | 67.10 | 00:00:00 | | 2011-08-22 | 9,826,400 | 68.01 | 68.06 | 67.17 | 67.27 | 00:00:00 | | 2011-08-23 | 11,975,600 | 67.47 | 69.06 | 67.32 | 69.06 | 00:00:00 | | 2011-08-24 | 9,737,700 | 68.83 | 69.71 | 68.55 | 69.68 | 00:00:00 | | 2011-08-25 | 12,660,000 | 69.60 | 69.60 | 67.76 | 67.97 | 00:00:00 | | 2011-08-26 | 9,924,800 | 67.93 | 68.77 | 66.70 | 68.50 | 00:00:00 | | 2011-08-29 | 8,818,000 | 68.96 | 69.85 | 68.87 | 69.73 | 00:00:00 | | 2011-08-30 | 15,839,000 | 69.78 | 70.28 | 69.52 | 69.86 | 00:00:00 | | 2011-08-31 | 11,161,400 | 69.87 | 70.77 | 69.66 | 70.45 | 00:00:00 | | 2011-09-01 | 11,765,000 | 70.09 | 71.10 | 69.78 | 70.45 | 00:00:00 | | 2011-09-02 | 8,765,000 | 69.72 | 69.99 | 69.50 | 69.74 | 00:00:00 | | 2011-09-06 | 12,892,300 | 67.43 | 69.54 | 67.39 | 69.43 | 00:00:00 | | 2011-09-07 | 10,643,700 | 70.01 | 70.85 | 69.91 | 70.80 | 00:00:00 | | 2011-09-08 | 12,433,800 | 70.66 | 71.77 | 70.55 | 71.17 | 00:00:00 | | 2011-09-09 | 16,445,600 | 70.61 | 70.65 | 68.73 | 69.37 | 00:00:00 | | 2011-09-12 | 14,572,100 | 68.45 | 69.54 | 68.20 | 69.38 | 00:00:00 | | 2011-09-13 | 10,710,900 | 68.96 | 69.33 | 68.58 | 69.10 | 00:00:00 | | 2011-09-14 | 11,125,000 | 69.34 | 70.50 | 68.54 | 69.77 | 00:00:00 | | 2011-09-15 | 10,593,000 | 69.91 | 71.02 | 69.85 | 71.02 | 00:00:00 | | 2011-09-16 | 17,310,300 | 71.38 | 71.68 | 71.02 | 71.23 | 00:00:00 | | 2011-09-19 | 14,285,600 | 70.07 | 70.69 | 69.95 | 70.49 | 00:00:00 | | 2011-09-20 | 9,156,700 | 70.79 | 71.48 | 70.52 | 70.65 | 00:00:00 | | 2011-09-21 | 11,765,500 | 70.85 | 71.07 | 69.27 | 69.28 | 00:00:00 | | 2011-09-22 | 18,170,500 | 67.37 | 68.15 | 66.62 | 67.82 | 00:00:00 | | 2011-09-23 | 12,142,200 | 67.36 | 67.71 | 66.87 | 67.42 | 00:00:00 | | 2011-09-26 | 12,004,100 | 68.01 | 68.89 | 67.66 | 68.76 | 00:00:00 | | 2011-09-27 | 11,124,600 | 70.12 | 70.41 | 69.28 | 69.57 | 00:00:00 | | 2011-09-28 | 9,516,300 | 69.82 | 70.16 | 67.89 | 68.06 | 00:00:00 | | 2011-09-29 | 10,686,300 | 68.91 | 69.64 | 68.19 | 69.05 | 00:00:00 | | 2011-09-30 | 12,513,100 | 68.45 | 69.10 | 67.56 | 67.56 | 00:00:00 | | 2011-10-03 | 19,235,600 | 66.59 | 66.92 | 65.12 | 65.42 | 00:00:00 | | 2011-10-04 | 15,414,100 | 64.84 | 65.43 | 63.34 | 65.23 | 00:00:00 | | 2011-10-05 | 11,518,900 | 65.47 | 65.60 | 64.55 | 65.53 | 00:00:00 | | 2011-10-06 | 12,602,700 | 65.97 | 66.00 | 64.45 | 65.39 | 00:00:00 | | 2011-10-07 | 9,428,900 | 66.51 | 66.51 | 65.39 | 65.90 | 00:00:00 | | 2011-10-10 | 6,177,200 | 66.56 | 66.93 | 66.01 | 66.90 | 00:00:00 | | 2011-10-11 | 5,580,500 | 66.73 | 67.20 | 66.59 | 66.80 | 00:00:00 | | 2011-10-12 | 8,774,800 | 67.25 | 67.97 | 66.79 | 67.48 | 00:00:00 | | 2011-10-13 | 6,454,700 | 67.31 | 67.58 | 66.89 | 67.40 | 00:00:00 | | 2011-10-14 | 6,751,500 | 68.20 | 68.20 | 67.35 | 67.85 | 00:00:00 | | 2011-10-17 | 10,116,400 | 67.82 | 67.85 | 66.82 | 67.00 | 00:00:00 | | 2011-10-18 | 11,825,300 | 67.24 | 67.49 | 66.40 | 66.74 | 00:00:00 | | 2011-10-19 | 7,694,700 | 66.99 | 67.82 | 66.87 | 67.03 | 00:00:00 | | 2011-10-20 | 6,661,800 | 67.49 | 67.58 | 66.57 | 67.12 | 00:00:00 | | 2011-10-21 | 11,573,300 | 67.94 | 68.32 | 67.46 | 68.19 | 00:00:00 | | 2011-10-24 | 6,804,600 | 68.40 | 68.65 | 67.61 | 67.87 | 00:00:00 | | 2011-10-25 | 7,114,100 | 67.91 | 67.93 | 66.80 | 66.95 | 00:00:00 | | 2011-10-26 | 8,020,600 | 67.29 | 67.54 | 66.41 | 67.47 | 00:00:00 | | 2011-10-27 | 13,352,300 | 68.93 | 69.09 | 68.10 | 68.57 | 00:00:00 | | 2011-10-28 | 8,653,700 | 68.52 | 68.98 | 68.39 | 68.93 | 00:00:00 | | 2011-10-31 | 9,499,300 | 68.65 | 69.05 | 68.29 | 68.32 | 00:00:00 | | 2011-11-01 | 11,841,400 | 67.13 | 67.50 | 66.78 | 67.04 | 00:00:00 | | 2011-11-02 | 7,269,300 | 67.42 | 68.06 | 67.35 | 67.77 | 00:00:00 | | 2011-11-03 | 8,681,700 | 68.10 | 68.82 | 68.01 | 68.65 | 00:00:00 | | 2011-11-04 | 7,588,600 | 67.96 | 68.15 | 67.29 | 67.78 | 00:00:00 | | 2011-11-07 | 6,256,900 | 67.66 | 68.27 | 67.28 | 68.21 | 00:00:00 | | 2011-11-08 | 6,031,800 | 68.29 | 68.72 | 67.80 | 68.65 | 00:00:00 | | 2011-11-09 | 9,094,100 | 67.85 | 67.99 | 66.86 | 67.03 | 00:00:00 | | 2011-11-10 | 8,100,800 | 67.61 | 67.75 | 66.91 | 67.39 | 00:00:00 | | 2011-11-11 | 6,441,200 | 67.97 | 68.61 | 67.95 | 68.12 | 00:00:00 | | 2011-11-14 | 4,714,300 | 67.79 | 67.97 | 67.42 | 67.79 | 00:00:00 | | 2011-11-15 | 6,108,800 | 67.78 | 68.45 | 67.48 | 68.00 | 00:00:00 | | 2011-11-16 | 8,890,700 | 67.67 | 67.80 | 66.91 | 67.01 | 00:00:00 | | 2011-11-17 | 8,733,600 | 66.94 | 67.39 | 66.10 | 66.62 | 00:00:00 | | 2011-11-18 | 9,344,200 | 67.21 | 67.71 | 66.90 | 67.39 | 00:00:00 | | 2011-11-21 | 9,294,100 | 66.69 | 66.88 | 65.39 | 65.95 | 00:00:00 | | 2011-11-22 | 5,893,800 | 65.61 | 66.36 | 65.54 | 65.97 | 00:00:00 | | 2011-11-23 | 7,044,800 | 65.46 | 65.50 | 64.80 | 64.87 | 00:00:00 | | 2011-11-25 | 3,786,300 | 65.15 | 65.36 | 64.74 | 64.74 | 00:00:00 | | 2011-11-28 | 10,659,100 | 65.26 | 65.75 | 64.75 | 65.17 | 00:00:00 | | 2011-11-29 | 10,828,100 | 65.17 | 66.50 | 65.01 | 66.19 | 00:00:00 | | 2011-11-30 | 12,650,200 | 67.34 | 67.96 | 66.72 | 67.23 | 00:00:00 | | 2011-12-01 | 7,714,500 | 67.00 | 67.58 | 66.68 | 66.83 | 00:00:00 | | 2011-12-02 | 10,585,200 | 67.46 | 67.55 | 66.17 | 66.38 | 00:00:00 | | 2011-12-05 | 8,977,600 | 66.94 | 67.19 | 65.88 | 66.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
