TR4DER - Coca-Cola Company [KO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	14,076,200	36.85	37.29	36.81	37.24	00:00:00
2012-11-20	12,278,600	37.23	37.27	36.85	37.25	00:00:00
2012-11-21	8,631,300	37.33	37.47	37.22	37.39	00:00:00
2012-11-23	5,365,500	37.55	37.95	37.49	37.93	00:00:00
2012-11-26	13,217,000	37.58	37.78	37.23	37.36	00:00:00
2012-11-27	11,873,700	37.44	37.79	37.34	37.42	00:00:00
2012-11-28	14,846,300	37.06	37.57	36.80	37.56	00:00:00
2012-11-29	12,433,700	37.68	37.97	37.50	37.97	00:00:00
2012-11-30	13,039,500	37.94	37.98	37.66	37.92	00:00:00
2012-12-03	12,864,900	37.90	37.94	37.33	37.38	00:00:00
2012-12-04	11,794,200	37.31	37.49	37.14	37.15	00:00:00
2012-12-05	14,489,400	37.20	37.50	37.08	37.31	00:00:00
2012-12-06	8,974,700	37.34	37.44	37.30	37.38	00:00:00
2012-12-07	10,654,700	37.44	37.74	37.39	37.71	00:00:00
2012-12-10	8,603,200	37.70	37.78	37.51	37.64	00:00:00
2012-12-11	10,671,300	37.63	37.99	37.58	37.86	00:00:00
2012-12-12	14,681,700	37.89	37.93	37.50	37.64	00:00:00
2012-12-13	11,442,100	37.70	37.79	37.53	37.60	00:00:00
2012-12-14	11,800,900	37.52	37.77	37.50	37.66	00:00:00
2012-12-17	17,588,900	37.79	37.82	37.38	37.50	00:00:00
2012-12-18	17,952,100	37.53	37.70	37.13	37.28	00:00:00
2012-12-19	17,961,800	37.25	37.29	36.77	36.78	00:00:00
2012-12-20	16,056,700	36.69	37.10	36.65	37.05	00:00:00
2012-12-21	27,942,400	37.00	37.19	36.53	36.89	00:00:00
2012-12-24	4,851,800	36.72	36.80	36.57	36.73	00:00:00
2012-12-26	9,982,100	36.70	36.80	36.24	36.42	00:00:00
2012-12-27	11,380,600	36.35	36.55	36.20	36.42	00:00:00
2012-12-28	14,053,400	36.22	36.42	35.95	35.97	00:00:00
2012-12-31	15,651,400	35.88	36.28	35.58	36.25	00:00:00
2013-01-02	21,872,400	36.99	37.60	36.66	37.60	00:00:00
2013-01-03	16,357,900	37.45	37.60	37.11	37.60	00:00:00
2013-01-04	15,311,300	37.65	37.87	37.52	37.66	00:00:00
2013-01-07	14,610,200	37.52	37.52	37.10	37.30	00:00:00
2013-01-08	14,324,300	37.19	37.28	36.91	37.04	00:00:00
2013-01-09	10,563,700	37.20	37.20	36.83	37.03	00:00:00
2013-01-10	15,603,700	37.12	37.17	36.76	36.96	00:00:00
2013-01-11	15,619,600	36.84	36.94	36.52	36.91	00:00:00
2013-01-14	10,944,700	36.95	37.11	36.80	36.99	00:00:00
2013-01-15	12,721,600	36.99	37.43	36.80	37.32	00:00:00
2013-01-16	9,168,000	37.21	37.42	37.12	37.32	00:00:00
2013-01-17	12,121,800	37.43	37.66	37.33	37.51	00:00:00
2013-01-18	14,056,100	37.49	37.71	37.31	37.70	00:00:00
2013-01-22	21,249,400	37.74	37.74	37.05	37.13	00:00:00
2013-01-25	14,040,700	37.18	37.25	36.91	37.05	00:00:00
2013-02-04	9,456,300	37.48	37.58	37.30	37.35	00:00:00
2013-02-05	17,897,300	37.56	38.16	37.56	38.14	00:00:00
2013-02-06	16,823,700	38.13	38.43	38.00	38.31	00:00:00
2013-02-07	18,805,300	38.42	39.06	38.35	38.91	00:00:00
2013-02-08	12,308,000	38.85	38.94	38.60	38.77	00:00:00
2013-02-15	25,204,300	36.94	37.42	36.54	37.42	00:00:00
2013-02-19	14,850,600	37.51	37.77	37.46	37.67	00:00:00
2013-02-25	15,874,600	38.56	38.72	37.72	37.72	00:00:00
2013-03-04	9,934,300	38.60	38.82	38.45	38.82	00:00:00
2013-03-07	15,094,900	39.04	39.19	38.84	39.12	00:00:00
2013-03-08	11,183,600	39.17	39.42	39.03	39.22	00:00:00
2013-03-15	20,781,900	38.82	38.94	38.66	38.83	00:00:00
2013-03-19	15,192,000	38.92	39.40	38.82	39.33	00:00:00
2013-03-20	19,271,900	39.40	39.92	39.36	39.87	00:00:00
2013-03-25	15,718,400	40.11	40.25	39.96	40.12	00:00:00
2013-04-01	8,200,500	40.39	40.49	40.17	40.45	00:00:00
2013-04-11	10,962,500	41.13	41.41	41.06	41.18	00:00:00
2013-04-12	10,394,700	40.91	41.11	40.68	41.08	00:00:00
2013-04-15	16,013,100	40.85	40.99	40.05	40.09	00:00:00
2013-04-16	32,135,700	41.40	42.48	41.25	42.37	00:00:00
2013-05-06	9,356,100	42.29	42.29	41.87	42.08	00:00:00
2013-05-07	13,785,300	42.21	42.71	42.15	42.70	00:00:00
2013-05-08	12,636,300	42.54	42.68	42.16	42.46	00:00:00
2013-05-09	10,113,700	42.51	42.56	42.00	42.12	00:00:00
2013-05-10	9,927,000	42.11	42.24	41.85	42.15	00:00:00
2013-05-13	9,291,000	42.14	42.44	42.00	42.19	00:00:00
2013-05-16	12,330,000	42.91	43.43	42.79	43.09	00:00:00
2013-05-17	12,611,200	43.05	43.13	42.56	42.97	00:00:00
2013-05-20	9,966,000	42.95	42.95	42.30	42.38	00:00:00
2013-05-21	9,148,800	42.48	42.56	42.07	42.34	00:00:00
2013-05-22	13,615,600	42.28	42.86	42.04	42.25	00:00:00
2013-05-23	10,934,200	41.93	42.07	41.56	41.93	00:00:00
2013-05-24	11,542,100	41.54	42.37	41.50	42.24	00:00:00
2013-05-28	14,412,100	42.60	43.05	42.40	42.55	00:00:00
2013-05-29	16,986,600	42.34	42.43	41.31	41.40	00:00:00
2013-05-30	20,874,500	41.49	41.60	40.75	40.77	00:00:00
2013-06-03	16,577,200	39.95	40.84	39.63	40.81	00:00:00
2013-06-04	19,241,000	41.59	41.72	40.95	41.42	00:00:00
2013-06-05	16,429,300	41.40	41.40	40.60	40.65	00:00:00
2013-06-06	11,171,600	40.55	40.79	40.31	40.79	00:00:00
2013-06-07	14,459,600	41.20	41.73	40.98	41.41	00:00:00
2013-06-10	11,247,400	41.50	41.52	41.04	41.18	00:00:00
2013-06-11	16,491,600	40.88	40.98	40.40	40.79	00:00:00
2013-06-12	11,611,100	40.79	40.94	40.28	40.39	00:00:00
2013-07-08	9,936,300	40.65	40.76	40.42	40.54	00:00:00
2013-07-11	13,489,600	41.00	41.15	40.74	41.03	00:00:00
2013-07-12	10,686,400	41.03	41.13	40.73	41.03	00:00:00
2013-07-16	33,575,600	39.78	40.50	39.50	40.23	00:00:00
2013-07-17	18,513,100	40.55	40.98	40.31	40.84	00:00:00
2013-07-18	9,708,800	40.86	41.07	40.74	40.81	00:00:00
2013-07-23	9,400,900	40.95	41.13	40.79	40.96	00:00:00
2013-07-24	10,511,000	41.12	41.13	40.75	40.86	00:00:00
2013-07-29	10,132,000	40.61	40.68	40.26	40.28	00:00:00
2013-08-01	11,843,900	40.40	40.75	40.40	40.57	00:00:00
2013-08-02	25,466,900	40.03	40.41	39.91	40.22	00:00:00
2013-08-05	9,933,200	40.18	40.47	40.18	40.29	00:00:00
2013-08-06	8,645,600	40.23	40.43	40.06	40.37	00:00:00
2013-08-07	9,301,800	40.31	40.33	40.06	40.15	00:00:00
2013-08-12	13,970,000	40.04	40.10	39.71	39.83	00:00:00
2013-08-19	11,913,000	39.05	39.09	38.69	38.78	00:00:00
2013-08-22	10,307,900	38.32	38.52	38.10	38.31	00:00:00
2013-08-23	11,220,100	38.61	38.61	38.37	38.52	00:00:00
2013-08-26	12,695,800	38.60	38.60	38.11	38.12	00:00:00
2013-08-30	14,296,600	38.16	38.28	38.00	38.18	00:00:00
2013-09-09	10,605,500	38.52	38.55	38.27	38.52	00:00:00
2013-09-12	12,114,100	38.59	38.61	38.28	38.44	00:00:00
2013-09-13	11,623,600	38.56	38.74	38.42	38.69	00:00:00
2013-09-16	13,351,500	39.03	39.20	38.74	38.86	00:00:00
2013-09-17	12,881,700	38.81	39.09	38.79	38.79	00:00:00
2013-09-18	18,030,500	38.81	39.60	38.58	39.59	00:00:00
2013-09-23	19,016,200	39.16	39.19	38.44	38.63	00:00:00
2013-09-26	10,899,000	38.49	38.74	38.39	38.74	00:00:00
2013-09-27	12,591,000	38.57	38.58	38.15	38.40	00:00:00
2013-10-01	13,169,000	38.00	38.09	37.62	37.95	00:00:00
2013-10-02	25,664,200	37.81	37.81	37.21	37.43	00:00:00
2013-10-07	16,693,400	37.08	37.38	36.83	37.05	00:00:00
2013-10-08	20,456,900	37.10	37.41	36.90	37.28	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>