|
 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 | | 2011-12-05 | 8,977,600 | 66.94 | 67.19 | 65.88 | 66.31 | 00:00:00 | | 2011-12-06 | 8,365,400 | 66.49 | 67.02 | 66.14 | 66.68 | 00:00:00 | | 2011-12-07 | 8,416,400 | 66.55 | 67.07 | 66.20 | 66.78 | 00:00:00 | | 2011-12-08 | 8,059,100 | 66.70 | 67.24 | 66.56 | 66.73 | 00:00:00 | | 2011-12-09 | 9,149,100 | 67.11 | 67.75 | 66.92 | 67.57 | 00:00:00 | | 2011-12-12 | 6,690,100 | 67.26 | 67.50 | 66.32 | 66.89 | 00:00:00 | | 2011-12-13 | 7,138,100 | 67.09 | 67.27 | 66.29 | 66.48 | 00:00:00 | | 2011-12-14 | 7,881,100 | 66.25 | 66.91 | 66.07 | 66.26 | 00:00:00 | | 2011-12-15 | 6,737,300 | 66.91 | 67.39 | 66.79 | 66.89 | 00:00:00 | | 2011-12-16 | 11,978,600 | 67.47 | 67.72 | 67.26 | 67.44 | 00:00:00 | | 2011-12-19 | 5,881,000 | 67.46 | 67.87 | 67.22 | 67.37 | 00:00:00 | | 2011-12-20 | 7,965,500 | 67.88 | 68.64 | 67.83 | 68.40 | 00:00:00 | | 2011-12-21 | 9,365,200 | 68.52 | 69.80 | 68.32 | 69.57 | 00:00:00 | | 2011-12-22 | 7,793,400 | 69.34 | 69.60 | 68.89 | 69.19 | 00:00:00 | | 2011-12-23 | 4,627,600 | 69.23 | 69.97 | 69.21 | 69.94 | 00:00:00 | | 2011-12-27 | 5,049,900 | 69.81 | 70.20 | 69.81 | 69.88 | 00:00:00 | | 2011-12-28 | 4,105,000 | 69.82 | 70.05 | 69.40 | 69.51 | 00:00:00 | | 2011-12-29 | 4,367,000 | 69.60 | 70.19 | 69.51 | 70.16 | 00:00:00 | | 2011-12-30 | 3,931,000 | 70.00 | 70.29 | 69.97 | 69.97 | 00:00:00 | | 2012-01-03 | 7,819,800 | 70.15 | 70.71 | 70.10 | 70.14 | 00:00:00 | | 2012-01-04 | 7,119,600 | 69.91 | 70.07 | 69.50 | 69.70 | 00:00:00 | | 2012-01-05 | 7,143,800 | 69.76 | 69.87 | 69.35 | 69.37 | 00:00:00 | | 2012-01-06 | 6,823,300 | 69.47 | 69.63 | 68.62 | 68.93 | 00:00:00 | | 2012-01-09 | 5,261,300 | 69.00 | 69.17 | 68.80 | 68.93 | 00:00:00 | | 2012-01-10 | 6,482,200 | 69.47 | 69.52 | 69.11 | 69.34 | 00:00:00 | | 2012-01-11 | 11,654,900 | 68.37 | 68.77 | 67.55 | 68.06 | 00:00:00 | | 2012-01-12 | 7,618,500 | 68.42 | 68.50 | 67.35 | 67.57 | 00:00:00 | | 2012-01-13 | 9,995,900 | 67.34 | 67.43 | 66.57 | 66.99 | 00:00:00 | | 2012-01-17 | 7,788,500 | 67.74 | 67.88 | 67.32 | 67.35 | 00:00:00 | | 2012-01-18 | 6,641,100 | 67.46 | 67.82 | 67.18 | 67.59 | 00:00:00 | | 2012-01-19 | 6,772,400 | 67.65 | 67.74 | 67.26 | 67.45 | 00:00:00 | | 2012-01-20 | 9,579,300 | 67.54 | 68.12 | 67.40 | 68.09 | 00:00:00 | | 2012-01-23 | 6,901,600 | 68.00 | 68.62 | 67.91 | 68.53 | 00:00:00 | | 2012-01-24 | 7,375,600 | 68.16 | 68.50 | 67.71 | 67.90 | 00:00:00 | | 2012-01-25 | 7,238,000 | 67.91 | 68.50 | 67.54 | 68.43 | 00:00:00 | | 2012-01-26 | 7,360,500 | 68.62 | 68.62 | 67.76 | 68.01 | 00:00:00 | | 2012-01-27 | 8,412,500 | 67.91 | 68.14 | 67.23 | 67.44 | 00:00:00 | | 2012-01-30 | 5,295,800 | 67.29 | 67.57 | 67.03 | 67.46 | 00:00:00 | | 2012-01-31 | 6,771,700 | 67.98 | 67.98 | 67.18 | 67.53 | 00:00:00 | | 2012-02-01 | 7,457,500 | 67.88 | 68.34 | 67.80 | 67.85 | 00:00:00 | | 2012-02-02 | 6,575,000 | 68.07 | 68.24 | 67.75 | 67.83 | 00:00:00 | | 2012-02-03 | 8,277,900 | 68.26 | 68.49 | 67.84 | 68.08 | 00:00:00 | | 2012-02-06 | 7,293,200 | 67.84 | 68.23 | 67.70 | 68.03 | 00:00:00 | | 2012-02-07 | 12,134,800 | 68.09 | 69.45 | 67.63 | 68.55 | 00:00:00 | | 2012-02-08 | 8,188,500 | 68.84 | 68.85 | 68.20 | 68.33 | 00:00:00 | | 2012-02-09 | 8,155,700 | 68.36 | 68.39 | 67.77 | 67.97 | 00:00:00 | | 2012-02-10 | 5,497,300 | 67.53 | 67.94 | 67.42 | 67.94 | 00:00:00 | | 2012-02-13 | 5,545,500 | 68.42 | 68.60 | 68.09 | 68.44 | 00:00:00 | | 2012-02-14 | 6,298,000 | 68.47 | 68.93 | 68.10 | 68.90 | 00:00:00 | | 2012-02-15 | 7,388,400 | 69.23 | 69.25 | 68.23 | 68.40 | 00:00:00 | | 2012-02-16 | 5,876,000 | 68.61 | 68.99 | 68.42 | 68.86 | 00:00:00 | | 2012-02-17 | 7,420,900 | 69.07 | 69.17 | 68.60 | 69.05 | 00:00:00 | | 2012-02-21 | 6,712,400 | 68.88 | 69.05 | 68.50 | 68.82 | 00:00:00 | | 2012-02-22 | 6,883,200 | 68.60 | 69.34 | 68.60 | 69.25 | 00:00:00 | | 2012-02-23 | 5,560,000 | 69.09 | 69.30 | 68.92 | 69.18 | 00:00:00 | | 2012-02-24 | 6,242,700 | 69.35 | 69.50 | 68.83 | 69.00 | 00:00:00 | | 2012-02-27 | 6,043,100 | 68.69 | 69.00 | 68.52 | 68.83 | 00:00:00 | | 2012-02-28 | 4,524,500 | 68.95 | 69.10 | 68.80 | 68.85 | 00:00:00 | | 2012-02-29 | 11,699,300 | 68.90 | 69.98 | 68.90 | 69.86 | 00:00:00 | | 2012-03-01 | 7,647,100 | 69.87 | 69.96 | 69.39 | 69.60 | 00:00:00 | | 2012-03-02 | 5,986,300 | 69.41 | 69.60 | 68.97 | 69.18 | 00:00:00 | | 2012-03-05 | 5,149,600 | 69.02 | 69.34 | 69.00 | 69.23 | 00:00:00 | | 2012-03-06 | 6,580,600 | 68.82 | 69.09 | 68.64 | 68.76 | 00:00:00 | | 2012-03-07 | 5,466,900 | 68.75 | 68.94 | 68.50 | 68.79 | 00:00:00 | | 2012-03-08 | 16,877,400 | 69.18 | 69.50 | 69.10 | 69.27 | 00:00:00 | | 2012-03-09 | 18,371,300 | 69.43 | 69.74 | 69.31 | 69.51 | 00:00:00 | | 2012-03-12 | 9,071,800 | 69.48 | 70.34 | 69.34 | 70.15 | 00:00:00 | | 2012-03-13 | 8,981,600 | 69.51 | 70.29 | 69.51 | 70.25 | 00:00:00 | | 2012-03-14 | 6,459,000 | 70.26 | 70.62 | 70.10 | 70.22 | 00:00:00 | | 2012-03-15 | 8,995,700 | 70.27 | 70.34 | 69.78 | 70.33 | 00:00:00 | | 2012-03-16 | 11,449,400 | 70.38 | 70.46 | 69.88 | 70.16 | 00:00:00 | | 2012-03-19 | 5,326,200 | 70.21 | 70.53 | 70.00 | 70.40 | 00:00:00 | | 2012-03-20 | 5,090,200 | 70.03 | 70.77 | 69.93 | 70.59 | 00:00:00 | | 2012-03-21 | 9,935,400 | 70.48 | 71.40 | 70.35 | 71.12 | 00:00:00 | | 2012-03-22 | 7,126,400 | 71.01 | 71.58 | 70.94 | 71.42 | 00:00:00 | | 2012-03-23 | 8,103,300 | 71.40 | 71.60 | 71.29 | 71.49 | 00:00:00 | | 2012-03-26 | 5,768,200 | 71.74 | 71.90 | 71.59 | 71.90 | 00:00:00 | | 2012-03-27 | 5,715,200 | 71.82 | 71.98 | 71.65 | 71.87 | 00:00:00 | | 2012-03-28 | 13,130,300 | 71.96 | 72.82 | 71.90 | 72.66 | 00:00:00 | | 2012-03-29 | 20,531,800 | 72.35 | 74.39 | 72.27 | 73.81 | 00:00:00 | | 2012-03-30 | 13,277,900 | 73.62 | 74.14 | 73.31 | 74.01 | 00:00:00 | | 2012-04-02 | 7,289,500 | 73.83 | 74.20 | 73.64 | 74.14 | 00:00:00 | | 2012-04-03 | 6,494,600 | 73.67 | 74.08 | 73.46 | 73.76 | 00:00:00 | | 2012-04-04 | 6,243,700 | 73.29 | 73.60 | 73.21 | 73.46 | 00:00:00 | | 2012-04-05 | 5,765,700 | 73.28 | 73.52 | 73.07 | 73.47 | 00:00:00 | | 2012-04-09 | 4,878,000 | 72.96 | 73.11 | 72.74 | 72.87 | 00:00:00 | | 2012-04-10 | 8,645,300 | 72.58 | 72.62 | 71.95 | 72.02 | 00:00:00 | | 2012-04-11 | 6,013,300 | 72.43 | 72.47 | 71.84 | 72.12 | 00:00:00 | | 2012-04-12 | 5,320,300 | 72.15 | 72.26 | 71.82 | 72.22 | 00:00:00 | | 2012-04-13 | 5,242,000 | 72.22 | 72.60 | 71.94 | 71.94 | 00:00:00 | | 2012-04-16 | 7,073,800 | 72.22 | 72.79 | 72.14 | 72.44 | 00:00:00 | | 2012-04-17 | 11,307,200 | 73.18 | 74.48 | 73.18 | 73.95 | 00:00:00 | | 2012-04-18 | 5,889,900 | 73.82 | 74.35 | 73.73 | 74.17 | 00:00:00 | | 2012-04-19 | 5,365,600 | 74.29 | 74.34 | 73.42 | 73.82 | 00:00:00 | | 2012-04-20 | 6,730,500 | 73.96 | 74.35 | 73.74 | 74.13 | 00:00:00 | | 2012-04-23 | 5,236,100 | 73.98 | 74.07 | 73.33 | 73.69 | 00:00:00 | | 2012-04-24 | 5,144,000 | 73.92 | 74.35 | 73.71 | 74.12 | 00:00:00 | | 2012-04-25 | 9,298,000 | 74.54 | 75.05 | 74.31 | 74.93 | 00:00:00 | | 2012-04-26 | 8,391,000 | 74.95 | 75.97 | 74.82 | 75.71 | 00:00:00 | | 2012-04-27 | 11,850,100 | 75.96 | 77.82 | 75.92 | 76.63 | 00:00:00 | | 2012-04-30 | 13,258,800 | 76.42 | 76.90 | 75.93 | 76.32 | 00:00:00 | | 2012-05-01 | 6,920,500 | 76.54 | 77.00 | 76.28 | 76.93 | 00:00:00 | | 2012-05-02 | 8,279,300 | 76.74 | 77.25 | 76.64 | 77.16 | 00:00:00 | | 2012-05-03 | 7,771,200 | 77.36 | 77.64 | 77.20 | 77.44 | 00:00:00 | | 2012-05-04 | 6,562,600 | 77.31 | 77.60 | 76.96 | 77.00 | 00:00:00 | | 2012-05-07 | 4,461,900 | 76.97 | 77.45 | 76.85 | 77.28 | 00:00:00 | | 2012-05-08 | 5,280,800 | 77.01 | 77.28 | 76.62 | 77.14 | 00:00:00 | | 2012-05-09 | 7,035,400 | 76.59 | 77.19 | 76.49 | 76.78 | 00:00:00 | | 2012-05-10 | 6,329,600 | 77.21 | 77.70 | 77.20 | 77.41 | 00:00:00 | | 2012-05-11 | 5,302,000 | 77.20 | 77.74 | 77.20 | 77.47 | 00:00:00 | | 2012-05-14 | 7,705,900 | 77.12 | 77.25 | 76.62 | 76.87 | 00:00:00 | | 2012-05-15 | 8,198,900 | 76.56 | 77.15 | 76.26 | 76.57 | 00:00:00 | | 2012-05-16 | 8,902,200 | 76.66 | 76.84 | 75.92 | 76.33 | 00:00:00 | | 2012-05-17 | 11,155,400 | 76.17 | 76.30 | 74.99 | 75.12 | 00:00:00 | | 2012-05-18 | 15,956,500 | 75.25 | 75.29 | 73.47 | 74.05 | 00:00:00 | | 2012-05-21 | 6,744,400 | 74.21 | 74.60 | 74.13 | 74.51 | 00:00:00 | | 2012-05-22 | 7,630,300 | 74.58 | 74.58 | 73.91 | 74.19 | 00:00:00 | | 2012-05-23 | 9,000,000 | 74.00 | 74.57 | 73.82 | 74.55 | 00:00:00 | | 2012-05-24 | 10,102,300 | 74.79 | 75.85 | 74.60 | 75.56 | 00:00:00 | | 2012-05-25 | 4,499,800 | 75.62 | 75.69 | 75.01 | 75.23 | 00:00:00 | | 2012-05-29 | 5,266,900 | 75.73 | 75.73 | 75.06 | 75.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
