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
2013-10-08	20,456,900	37.10	37.41	36.90	37.28	00:00:00
2013-10-09	18,998,900	37.38	37.42	37.01	37.08	00:00:00
2013-10-15	21,584,700	38.18	38.37	37.60	37.66	00:00:00
2013-10-16	17,995,100	38.01	38.24	37.78	38.00	00:00:00
2013-10-21	12,960,800	38.95	38.95	38.60	38.82	00:00:00
2013-10-24	17,132,900	39.15	39.37	38.76	38.80	00:00:00
2013-10-25	14,383,400	38.84	39.13	38.63	39.03	00:00:00
2013-10-28	16,460,200	39.02	39.74	38.99	39.61	00:00:00
2013-10-29	14,199,600	39.57	39.96	39.35	39.80	00:00:00
2013-10-30	12,336,400	39.88	39.89	39.51	39.62	00:00:00
2013-10-31	14,835,600	39.51	39.86	39.51	39.57	00:00:00
2013-11-05	10,575,000	39.36	39.64	39.22	39.50	00:00:00
2013-11-06	17,149,000	39.62	40.22	39.42	40.05	00:00:00
2013-11-12	10,509,200	39.91	39.99	39.62	39.88	00:00:00
2013-11-13	11,770,500	39.82	40.12	39.65	40.12	00:00:00
2013-11-18	9,539,300	40.24	40.24	40.00	40.17	00:00:00
2013-11-19	10,887,200	40.14	40.23	39.92	40.14	00:00:00
2013-11-20	14,411,500	40.05	40.45	39.94	40.06	00:00:00
2013-11-21	26,364,300	40.20	40.49	40.10	40.43	00:00:00
2013-11-22	26,396,500	40.34	40.46	40.09	40.43	00:00:00
2013-11-25	14,059,100	40.48	40.88	40.33	40.37	00:00:00
2013-12-05	18,146,200	40.28	40.40	39.80	39.83	00:00:00
2013-12-06	12,557,100	40.05	40.50	40.05	40.46	00:00:00
2013-12-10	15,950,500	40.26	40.29	39.75	39.85	00:00:00
2013-12-11	14,878,300	39.95	40.34	39.89	40.13	00:00:00
2013-12-17	17,655,700	39.12	39.25	38.87	39.10	00:00:00
2013-12-18	23,884,500	39.26	40.08	39.00	40.02	00:00:00
2013-12-19	14,791,800	39.97	40.10	39.56	39.86	00:00:00
2013-12-20	22,237,200	39.92	40.19	39.85	40.04	00:00:00
2013-12-23	10,943,200	40.10	40.24	39.87	40.16	00:00:00
2013-12-24	4,783,800	40.17	40.31	40.10	40.19	00:00:00
2013-12-27	6,762,200	40.69	40.79	40.53	40.66	00:00:00
2013-12-30	10,927,500	40.77	41.14	40.76	41.09	00:00:00
2013-12-31	11,729,200	41.13	41.39	40.98	41.31	00:00:00
2014-01-02	12,698,600	41.12	41.23	40.51	40.66	00:00:00
2014-01-03	10,403,400	40.68	40.73	40.35	40.46	00:00:00
2014-01-06	11,036,300	40.48	40.59	40.16	40.27	00:00:00
2014-01-09	14,070,200	39.95	40.00	39.52	39.73	00:00:00
2014-01-10	13,290,000	39.96	40.29	39.90	40.13	00:00:00
2014-01-16	11,063,100	39.78	39.82	39.58	39.71	00:00:00
2014-01-17	13,992,700	39.72	39.75	39.28	39.28	00:00:00
2014-01-22	9,841,700	39.99	40.09	39.75	39.90	00:00:00
2014-01-23	14,828,100	39.61	39.64	39.12	39.24	00:00:00
2014-01-27	14,601,900	38.82	38.98	38.71	38.73	00:00:00
2014-01-30	13,662,000	38.00	38.41	38.00	38.17	00:00:00
2014-01-31	16,185,000	37.95	38.16	37.72	37.82	00:00:00
2014-02-03	23,164,900	38.02	38.02	37.10	37.20	00:00:00
2014-02-04	17,759,700	37.44	37.55	37.21	37.48	00:00:00
2014-02-05	13,665,200	37.49	37.72	37.38	37.61	00:00:00
2014-02-06	22,661,500	38.76	38.94	37.92	38.03	00:00:00
2014-02-07	20,389,000	38.17	38.35	37.87	37.95	00:00:00
2014-02-10	20,877,200	38.07	38.62	37.84	38.57	00:00:00
2014-02-18	46,098,500	37.98	38.11	37.26	37.47	00:00:00
2014-02-27	18,423,400	37.84	38.11	37.80	38.07	00:00:00
2014-02-28	15,763,200	38.08	38.39	38.04	38.20	00:00:00
2014-03-03	18,683,400	37.88	38.16	37.85	38.12	00:00:00
2014-03-04	20,425,200	38.34	38.39	38.23	38.31	00:00:00
2014-03-05	14,367,400	38.42	38.45	38.25	38.35	00:00:00
2014-03-17	19,186,000	38.17	38.37	38.05	38.27	00:00:00
2014-03-18	16,779,400	38.27	38.46	38.14	38.40	00:00:00
2014-03-19	18,090,700	38.36	38.59	38.10	38.14	00:00:00
2014-03-27	12,969,400	38.51	39.00	38.48	38.82	00:00:00
2014-03-28	11,487,400	38.89	39.03	38.82	38.95	00:00:00
2014-04-11	18,084,200	38.83	39.22	38.57	38.63	00:00:00
2014-04-21	12,560,000	40.47	40.76	40.35	40.75	00:00:00
2014-05-01	15,323,000	40.79	40.80	40.26	40.78	00:00:00
2014-05-02	14,197,000	40.79	40.96	40.63	40.95	00:00:00
2014-05-06	9,359,900	40.52	40.66	40.45	40.49	00:00:00
2014-05-07	11,115,600	40.70	40.97	40.63	40.91	00:00:00
2014-05-13	11,579,600	40.83	41.22	40.82	41.11	00:00:00
2014-05-19	7,548,700	40.60	40.73	40.42	40.71	00:00:00
2014-05-22	8,430,400	40.77	40.84	40.53	40.58	00:00:00
2014-05-23	6,241,900	40.63	40.70	40.53	40.58	00:00:00
2014-05-30	10,434,700	40.54	40.92	40.49	40.91	00:00:00
2014-06-02	7,460,900	40.75	40.89	40.68	40.86	00:00:00
2014-06-05	10,131,700	40.73	41.00	40.63	40.89	00:00:00
2014-06-06	8,740,500	40.94	41.06	40.84	40.99	00:00:00
2014-06-10	9,168,600	40.84	41.15	40.81	41.07	00:00:00
2014-06-11	9,648,600	40.98	41.06	40.79	40.86	00:00:00
2014-06-12	11,583,600	40.41	40.68	40.37	40.42	00:00:00
2014-06-13	9,194,600	40.39	40.53	40.25	40.37	00:00:00
2014-06-17	26,926,600	41.18	41.20	40.61	40.92	00:00:00
2014-06-18	18,482,900	40.79	41.57	40.75	41.56	00:00:00
2014-06-19	13,275,200	41.54	41.87	41.53	41.79	00:00:00
2014-06-20	23,402,600	41.87	41.88	41.53	41.69	00:00:00
2014-07-01	11,477,600	42.39	42.45	42.15	42.29	00:00:00
2014-07-02	6,707,000	42.31	42.41	42.15	42.29	00:00:00
2014-07-07	8,991,900	41.96	42.20	41.93	42.14	00:00:00
2014-07-10	12,564,500	41.56	42.29	41.55	42.26	00:00:00
2014-07-11	9,753,100	42.12	42.25	41.88	41.97	00:00:00
2014-07-14	11,846,000	41.99	42.39	41.98	42.38	00:00:00
2014-07-22	24,706,000	41.10	41.33	40.61	41.19	00:00:00
2014-07-23	17,514,400	40.98	41.05	40.63	40.81	00:00:00
2014-07-31	15,434,700	39.53	39.73	39.25	39.29	00:00:00
2014-08-01	13,566,700	39.13	39.49	39.06	39.29	00:00:00
2014-08-05	11,639,200	39.34	39.53	39.10	39.18	00:00:00
2014-08-06	17,526,200	39.13	39.96	39.13	39.92	00:00:00
2014-08-11	14,102,600	39.52	39.87	39.52	39.57	00:00:00
2014-08-12	13,297,500	39.56	39.84	39.54	39.68	00:00:00
2014-08-13	9,638,900	39.70	40.10	39.70	39.94	00:00:00
2014-08-19	10,260,400	41.35	41.48	41.16	41.26	00:00:00
2014-08-20	6,782,500	41.15	41.34	41.09	41.25	00:00:00
2014-09-02	9,798,100	41.52	41.84	41.31	41.64	00:00:00
2014-09-05	12,730,500	41.86	41.86	41.61	41.84	00:00:00
2014-09-08	9,081,800	41.67	41.94	41.63	41.78	00:00:00
2014-09-09	11,824,500	41.77	42.03	41.75	41.94	00:00:00
2014-09-10	17,484,200	41.90	42.19	41.83	42.17	00:00:00
2014-09-23	10,251,300	42.00	42.16	41.88	41.89	00:00:00
2014-10-09	25,029,300	44.44	44.75	43.87	43.87	00:00:00
2014-10-10	25,907,900	43.88	44.87	43.85	44.47	00:00:00
2014-10-13	20,175,200	44.28	44.63	44.03	44.07	00:00:00
2014-10-14	21,027,400	44.04	44.12	43.47	43.64	00:00:00
2014-10-15	22,988,600	42.70	43.53	42.70	43.23	00:00:00
2014-10-20	17,636,100	42.75	43.47	42.71	43.29	00:00:00
2014-10-21	55,901,800	40.80	41.19	40.26	40.68	00:00:00
2014-10-22	27,676,400	40.19	41.11	40.10	40.62	00:00:00
2014-10-27	17,222,500	40.70	40.91	40.56	40.76	00:00:00
2014-10-30	18,295,600	41.00	41.59	40.83	41.40	00:00:00
2014-10-31	18,469,900	41.83	41.89	41.40	41.88	00:00:00
2014-11-04	10,105,300	41.77	42.05	41.66	41.82	00:00:00
2014-11-05	20,674,900	42.30	42.54	41.99	42.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>