|
 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 | | 2012-05-29 | 5,266,900 | 75.73 | 75.73 | 75.06 | 75.46 | 00:00:00 | | 2012-05-30 | 6,942,300 | 75.07 | 75.25 | 74.82 | 75.06 | 00:00:00 | | 2012-05-31 | 7,573,800 | 74.96 | 75.22 | 74.66 | 74.73 | 00:00:00 | | 2012-06-01 | 10,421,700 | 73.99 | 74.45 | 73.01 | 73.09 | 00:00:00 | | 2012-06-04 | 6,698,600 | 73.03 | 73.74 | 72.56 | 73.64 | 00:00:00 | | 2012-06-05 | 6,137,600 | 73.33 | 73.64 | 73.05 | 73.24 | 00:00:00 | | 2012-06-06 | 6,248,200 | 73.39 | 74.61 | 73.30 | 74.61 | 00:00:00 | | 2012-06-07 | 7,171,400 | 74.99 | 75.06 | 74.20 | 74.28 | 00:00:00 | | 2012-06-08 | 5,797,100 | 74.16 | 75.37 | 74.15 | 75.24 | 00:00:00 | | 2012-06-11 | 5,328,600 | 75.72 | 75.78 | 74.62 | 74.66 | 00:00:00 | | 2012-06-12 | 5,955,600 | 74.98 | 75.25 | 74.34 | 75.20 | 00:00:00 | | 2012-06-13 | 6,358,500 | 74.61 | 75.13 | 74.47 | 74.69 | 00:00:00 | | 2012-06-14 | 6,972,700 | 74.79 | 76.00 | 74.70 | 75.74 | 00:00:00 | | 2012-06-15 | 9,860,100 | 76.12 | 76.20 | 75.42 | 76.09 | 00:00:00 | | 2012-06-18 | 5,228,600 | 75.96 | 76.42 | 75.77 | 75.98 | 00:00:00 | | 2012-06-19 | 5,557,700 | 76.25 | 76.25 | 75.66 | 75.74 | 00:00:00 | | 2012-06-20 | 7,353,400 | 75.69 | 75.74 | 74.84 | 75.56 | 00:00:00 | | 2012-06-21 | 6,402,000 | 75.79 | 75.99 | 74.62 | 74.67 | 00:00:00 | | 2012-06-22 | 7,626,400 | 74.95 | 75.30 | 74.86 | 74.94 | 00:00:00 | | 2012-06-25 | 4,856,600 | 74.46 | 74.84 | 74.17 | 74.77 | 00:00:00 | | 2012-06-26 | 5,929,700 | 74.99 | 75.36 | 74.20 | 75.08 | 00:00:00 | | 2012-06-27 | 6,822,200 | 75.24 | 76.48 | 75.24 | 76.34 | 00:00:00 | | 2012-06-28 | 5,445,600 | 76.10 | 76.67 | 75.69 | 76.57 | 00:00:00 | | 2012-06-29 | 9,221,800 | 77.13 | 78.19 | 77.08 | 78.19 | 00:00:00 | | 2012-07-02 | 6,675,100 | 78.10 | 79.00 | 78.01 | 78.92 | 00:00:00 | | 2012-07-03 | 3,667,500 | 78.89 | 79.36 | 78.71 | 79.16 | 00:00:00 | | 2012-07-05 | 5,273,200 | 79.02 | 79.14 | 78.20 | 78.45 | 00:00:00 | | 2012-07-06 | 4,964,400 | 78.02 | 78.29 | 77.84 | 78.15 | 00:00:00 | | 2012-07-09 | 4,307,800 | 78.06 | 78.21 | 77.71 | 77.98 | 00:00:00 | | 2012-07-10 | 5,791,700 | 78.53 | 78.54 | 77.82 | 77.98 | 00:00:00 | | 2012-07-11 | 6,822,800 | 77.90 | 77.95 | 77.15 | 77.46 | 00:00:00 | | 2012-07-12 | 9,552,000 | 77.03 | 77.27 | 76.52 | 76.64 | 00:00:00 | | 2012-07-13 | 5,584,700 | 76.62 | 77.58 | 76.40 | 77.27 | 00:00:00 | | 2012-07-16 | 8,787,800 | 77.10 | 77.40 | 76.20 | 76.48 | 00:00:00 | | 2012-07-17 | 10,604,800 | 78.06 | 78.66 | 76.76 | 77.69 | 00:00:00 | | 2012-07-18 | 6,926,000 | 77.64 | 77.68 | 76.82 | 77.44 | 00:00:00 | | 2012-07-19 | 9,025,200 | 77.52 | 77.60 | 76.50 | 77.55 | 00:00:00 | | 2012-07-20 | 8,218,000 | 77.27 | 77.35 | 76.79 | 77.03 | 00:00:00 | | 2012-07-23 | 4,427,400 | 76.52 | 76.99 | 76.37 | 76.88 | 00:00:00 | | 2012-07-24 | 5,222,900 | 76.90 | 76.95 | 76.10 | 76.66 | 00:00:00 | | 2012-07-25 | 4,510,200 | 76.95 | 77.22 | 76.73 | 77.02 | 00:00:00 | | 2012-07-26 | 7,072,300 | 77.70 | 78.91 | 77.70 | 78.85 | 00:00:00 | | 2012-07-27 | 8,912,500 | 79.05 | 80.24 | 78.90 | 80.01 | 00:00:00 | | 2012-07-30 | 7,973,900 | 79.77 | 81.17 | 79.57 | 81.12 | 00:00:00 | | 2012-07-31 | 8,166,800 | 80.70 | 81.33 | 80.39 | 80.80 | 00:00:00 | | 2012-08-01 | 6,477,300 | 80.97 | 81.25 | 80.59 | 81.01 | 00:00:00 | | 2012-08-02 | 6,696,600 | 80.73 | 81.00 | 79.52 | 79.75 | 00:00:00 | | 2012-08-03 | 5,917,100 | 80.19 | 80.99 | 80.01 | 80.83 | 00:00:00 | | 2012-08-06 | 4,589,700 | 81.01 | 81.25 | 80.62 | 80.64 | 00:00:00 | | 2012-08-07 | 6,391,400 | 80.84 | 80.98 | 79.75 | 79.77 | 00:00:00 | | 2012-08-08 | 4,395,100 | 79.71 | 80.00 | 79.36 | 79.56 | 00:00:00 | | 2012-08-09 | 4,791,700 | 79.47 | 79.78 | 78.83 | 79.24 | 00:00:00 | | 2012-08-10 | 10,133,700 | 79.16 | 79.21 | 78.61 | 78.79 | 00:00:00 | | 2012-08-13 | 8,898,200 | 39.31 | 39.39 | 39.05 | 39.30 | 00:00:00 | | 2012-08-14 | 10,841,200 | 39.60 | 39.67 | 39.25 | 39.38 | 00:00:00 | | 2012-08-15 | 7,692,500 | 39.42 | 39.55 | 39.23 | 39.35 | 00:00:00 | | 2012-08-16 | 8,824,100 | 39.40 | 39.63 | 39.31 | 39.55 | 00:00:00 | | 2012-08-17 | 10,541,000 | 39.66 | 39.73 | 39.27 | 39.53 | 00:00:00 | | 2012-08-20 | 9,211,800 | 39.54 | 39.59 | 39.26 | 39.47 | 00:00:00 | | 2012-08-21 | 8,329,000 | 39.41 | 39.69 | 39.23 | 39.26 | 00:00:00 | | 2012-08-22 | 13,479,200 | 39.14 | 39.25 | 38.69 | 38.77 | 00:00:00 | | 2012-08-23 | 14,973,300 | 38.81 | 38.84 | 38.02 | 38.11 | 00:00:00 | | 2012-08-24 | 9,317,800 | 38.07 | 38.55 | 38.07 | 38.47 | 00:00:00 | | 2012-08-27 | 9,589,400 | 38.56 | 38.56 | 38.12 | 38.17 | 00:00:00 | | 2012-08-28 | 16,148,800 | 38.14 | 38.32 | 37.77 | 38.00 | 00:00:00 | | 2012-08-29 | 23,435,400 | 38.05 | 38.05 | 37.38 | 37.46 | 00:00:00 | | 2012-08-30 | 17,041,800 | 37.38 | 37.63 | 37.13 | 37.14 | 00:00:00 | | 2012-08-31 | 20,710,300 | 37.41 | 37.58 | 37.15 | 37.40 | 00:00:00 | | 2012-09-04 | 17,293,400 | 37.52 | 37.59 | 37.22 | 37.28 | 00:00:00 | | 2012-09-05 | 20,839,200 | 37.36 | 37.62 | 37.11 | 37.51 | 00:00:00 | | 2012-09-06 | 19,851,400 | 37.78 | 38.30 | 37.70 | 38.15 | 00:00:00 | | 2012-09-07 | 16,391,700 | 38.38 | 38.50 | 37.74 | 37.90 | 00:00:00 | | 2012-09-10 | 18,216,900 | 37.96 | 37.98 | 37.59 | 37.66 | 00:00:00 | | 2012-09-11 | 16,505,000 | 37.63 | 37.83 | 37.56 | 37.77 | 00:00:00 | | 2012-09-12 | 14,632,200 | 37.79 | 37.83 | 37.51 | 37.55 | 00:00:00 | | 2012-09-13 | 23,803,400 | 37.73 | 38.49 | 37.61 | 38.35 | 00:00:00 | | 2012-09-14 | 25,087,400 | 38.55 | 38.55 | 38.01 | 38.12 | 00:00:00 | | 2012-09-17 | 23,594,400 | 38.16 | 38.38 | 38.03 | 38.35 | 00:00:00 | | 2012-09-18 | 24,373,700 | 38.38 | 39.00 | 38.30 | 38.62 | 00:00:00 | | 2012-09-19 | 26,276,800 | 38.66 | 38.81 | 38.41 | 38.52 | 00:00:00 | | 2012-09-20 | 26,953,000 | 38.39 | 38.87 | 38.38 | 38.64 | 00:00:00 | | 2012-09-21 | 98,967,500 | 38.73 | 38.74 | 37.88 | 38.03 | 00:00:00 | | 2012-09-24 | 21,902,000 | 37.81 | 38.24 | 37.81 | 38.12 | 00:00:00 | | 2012-09-25 | 20,299,200 | 38.21 | 38.27 | 37.66 | 37.68 | 00:00:00 | | 2012-09-26 | 16,677,400 | 37.78 | 38.19 | 37.74 | 37.76 | 00:00:00 | | 2012-09-27 | 15,176,100 | 38.06 | 38.35 | 37.90 | 38.31 | 00:00:00 | | 2012-09-28 | 22,721,200 | 38.17 | 38.22 | 37.90 | 37.93 | 00:00:00 | | 2012-10-01 | 16,671,400 | 38.16 | 38.60 | 38.15 | 38.38 | 00:00:00 | | 2012-10-02 | 10,276,000 | 38.56 | 38.69 | 38.11 | 38.34 | 00:00:00 | | 2012-10-03 | 13,637,100 | 38.32 | 38.52 | 38.14 | 38.24 | 00:00:00 | | 2012-10-04 | 9,654,500 | 38.46 | 38.55 | 38.19 | 38.33 | 00:00:00 | | 2012-10-05 | 12,287,900 | 38.49 | 38.60 | 38.25 | 38.58 | 00:00:00 | | 2012-10-08 | 9,434,600 | 38.54 | 38.68 | 38.44 | 38.58 | 00:00:00 | | 2012-10-09 | 13,078,700 | 38.50 | 38.83 | 38.46 | 38.56 | 00:00:00 | | 2012-10-10 | 13,754,500 | 38.65 | 38.73 | 38.05 | 38.09 | 00:00:00 | | 2012-10-11 | 10,843,800 | 38.20 | 38.28 | 38.02 | 38.11 | 00:00:00 | | 2012-10-12 | 12,059,700 | 38.26 | 38.39 | 38.11 | 38.23 | 00:00:00 | | 2012-10-15 | 13,774,400 | 38.09 | 38.25 | 38.01 | 38.13 | 00:00:00 | | 2012-10-16 | 25,811,800 | 38.18 | 38.22 | 37.44 | 37.90 | 00:00:00 | | 2012-10-17 | 15,449,600 | 38.06 | 38.15 | 37.70 | 37.74 | 00:00:00 | | 2012-10-18 | 23,063,300 | 37.76 | 38.07 | 37.46 | 37.84 | 00:00:00 | | 2012-10-19 | 19,864,500 | 37.93 | 37.94 | 37.40 | 37.40 | 00:00:00 | | 2012-10-22 | 13,340,500 | 37.37 | 37.48 | 36.96 | 37.23 | 00:00:00 | | 2012-10-23 | 13,287,300 | 36.96 | 36.98 | 36.54 | 36.61 | 00:00:00 | | 2012-10-24 | 13,531,400 | 36.60 | 37.04 | 36.60 | 36.88 | 00:00:00 | | 2012-10-25 | 10,457,900 | 37.00 | 37.19 | 36.85 | 37.09 | 00:00:00 | | 2012-10-26 | 11,896,500 | 37.12 | 37.26 | 36.78 | 37.04 | 00:00:00 | | 2012-10-31 | 11,643,500 | 37.16 | 37.41 | 36.92 | 37.18 | 00:00:00 | | 2012-11-01 | 10,622,300 | 37.15 | 37.56 | 37.15 | 37.33 | 00:00:00 | | 2012-11-02 | 11,237,500 | 37.58 | 37.65 | 37.00 | 37.08 | 00:00:00 | | 2012-11-05 | 12,139,600 | 36.95 | 36.99 | 36.63 | 36.77 | 00:00:00 | | 2012-11-06 | 11,448,400 | 36.92 | 37.48 | 36.86 | 37.42 | 00:00:00 | | 2012-11-07 | 16,724,500 | 37.28 | 37.39 | 36.40 | 36.72 | 00:00:00 | | 2012-11-08 | 12,921,700 | 36.65 | 37.11 | 36.36 | 36.36 | 00:00:00 | | 2012-11-09 | 11,520,300 | 36.05 | 36.52 | 36.05 | 36.29 | 00:00:00 | | 2012-11-12 | 10,169,700 | 36.29 | 36.29 | 35.99 | 36.08 | 00:00:00 | | 2012-11-13 | 12,105,200 | 36.03 | 36.56 | 35.98 | 36.16 | 00:00:00 | | 2012-11-14 | 13,508,300 | 36.19 | 36.36 | 35.87 | 36.01 | 00:00:00 | | 2012-11-15 | 17,643,600 | 35.90 | 36.48 | 35.86 | 36.43 | 00:00:00 | | 2012-11-16 | 15,624,800 | 36.49 | 36.65 | 36.27 | 36.56 | 00:00:00 | | 2012-11-19 | 14,076,200 | 36.85 | 37.29 | 36.81 | 37.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
