|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 3,704,900 | 58.00 | 58.31 | 57.25 | 57.81 | 00:00:00 | | 2000-12-14 | 5,023,800 | 57.44 | 57.44 | 55.75 | 57.00 | 00:00:00 | | 2000-12-15 | 13,770,200 | 56.69 | 56.69 | 53.50 | 53.50 | 00:00:00 | | 2000-12-18 | 5,152,300 | 53.63 | 55.56 | 53.63 | 54.88 | 00:00:00 | | 2000-12-19 | 5,844,100 | 54.88 | 57.94 | 54.69 | 56.75 | 00:00:00 | | 2000-12-20 | 6,672,100 | 56.75 | 58.00 | 55.56 | 56.25 | 00:00:00 | | 2000-12-21 | 5,965,400 | 56.25 | 59.63 | 56.13 | 59.38 | 00:00:00 | | 2000-12-22 | 3,741,800 | 59.00 | 59.00 | 57.50 | 58.88 | 00:00:00 | | 2000-12-26 | 2,835,000 | 58.88 | 60.00 | 58.63 | 60.00 | 00:00:00 | | 2000-12-27 | 3,855,500 | 60.00 | 61.38 | 60.00 | 60.56 | 00:00:00 | | 2000-12-28 | 2,760,400 | 60.56 | 61.94 | 60.56 | 61.06 | 00:00:00 | | 2000-12-29 | 2,485,200 | 61.06 | 61.13 | 60.19 | 60.94 | 00:00:00 | | 2001-01-02 | 5,303,000 | 60.94 | 61.94 | 60.25 | 60.81 | 00:00:00 | | 2001-01-03 | 6,234,800 | 60.81 | 62.19 | 59.06 | 59.25 | 00:00:00 | | 2001-01-04 | 7,385,300 | 58.88 | 58.88 | 56.75 | 57.56 | 00:00:00 | | 2001-01-05 | 3,980,100 | 57.56 | 58.75 | 57.50 | 57.69 | 00:00:00 | | 2001-01-08 | 4,764,600 | 57.81 | 59.69 | 57.81 | 58.63 | 00:00:00 | | 2001-01-09 | 4,258,100 | 58.63 | 59.94 | 57.63 | 59.38 | 00:00:00 | | 2001-01-10 | 3,981,600 | 59.25 | 59.25 | 57.88 | 59.13 | 00:00:00 | | 2001-01-11 | 3,454,500 | 58.88 | 58.88 | 57.13 | 57.38 | 00:00:00 | | 2001-01-12 | 3,606,000 | 57.38 | 57.44 | 56.25 | 56.63 | 00:00:00 | | 2001-01-16 | 3,581,800 | 56.63 | 57.31 | 56.19 | 57.00 | 00:00:00 | | 2001-01-17 | 3,825,900 | 57.06 | 58.69 | 57.06 | 57.94 | 00:00:00 | | 2001-01-18 | 3,507,200 | 57.94 | 58.69 | 56.94 | 57.13 | 00:00:00 | | 2001-01-19 | 4,912,100 | 57.13 | 57.13 | 55.31 | 55.81 | 00:00:00 | | 2001-01-22 | 3,437,300 | 55.81 | 56.06 | 55.19 | 55.69 | 00:00:00 | | 2001-01-23 | 3,853,900 | 55.69 | 57.19 | 55.44 | 56.88 | 00:00:00 | | 2001-01-24 | 4,594,700 | 56.88 | 58.06 | 56.13 | 58.06 | 00:00:00 | | 2001-01-25 | 3,743,400 | 58.06 | 59.00 | 57.81 | 58.63 | 00:00:00 | | 2001-01-26 | 3,197,300 | 58.63 | 59.19 | 57.50 | 57.94 | 00:00:00 | | 2001-01-29 | 2,561,500 | 57.60 | 57.70 | 56.53 | 57.12 | 00:00:00 | | 2001-01-30 | 2,753,800 | 57.26 | 58.27 | 57.26 | 57.91 | 00:00:00 | | 2001-01-31 | 4,307,000 | 57.91 | 58.20 | 56.57 | 58.00 | 00:00:00 | | 2001-02-01 | 3,360,400 | 57.50 | 57.50 | 56.61 | 57.44 | 00:00:00 | | 2001-02-02 | 3,029,700 | 57.44 | 57.98 | 57.19 | 57.74 | 00:00:00 | | 2001-02-05 | 4,591,800 | 57.74 | 59.61 | 57.62 | 59.20 | 00:00:00 | | 2001-02-06 | 3,128,500 | 59.20 | 59.77 | 58.34 | 59.42 | 00:00:00 | | 2001-02-07 | 4,807,800 | 59.42 | 60.54 | 59.27 | 60.00 | 00:00:00 | | 2001-02-08 | 3,327,300 | 60.00 | 60.99 | 59.56 | 60.61 | 00:00:00 | | 2001-02-09 | 2,228,200 | 60.61 | 60.94 | 59.95 | 60.14 | 00:00:00 | | 2001-02-12 | 3,383,000 | 60.14 | 60.87 | 59.50 | 60.82 | 00:00:00 | | 2001-02-13 | 3,330,300 | 60.08 | 60.08 | 59.45 | 59.96 | 00:00:00 | | 2001-02-14 | 2,839,000 | 59.85 | 59.85 | 59.13 | 59.50 | 00:00:00 | | 2001-02-15 | 5,710,600 | 58.95 | 58.95 | 56.99 | 58.37 | 00:00:00 | | 2001-02-16 | 3,817,800 | 58.41 | 59.48 | 58.41 | 59.36 | 00:00:00 | | 2001-02-20 | 7,886,000 | 59.36 | 60.98 | 58.40 | 58.47 | 00:00:00 | | 2001-02-21 | 9,644,500 | 56.30 | 56.30 | 54.12 | 54.92 | 00:00:00 | | 2001-02-22 | 9,478,900 | 54.92 | 54.92 | 51.41 | 52.99 | 00:00:00 | | 2001-02-23 | 4,534,600 | 52.80 | 52.80 | 51.51 | 52.00 | 00:00:00 | | 2001-02-26 | 4,707,800 | 52.00 | 52.58 | 51.45 | 52.47 | 00:00:00 | | 2001-02-27 | 3,684,800 | 52.47 | 52.83 | 51.54 | 52.00 | 00:00:00 | | 2001-02-28 | 5,594,800 | 52.00 | 53.15 | 51.91 | 53.03 | 00:00:00 | | 2001-03-01 | 4,862,500 | 53.03 | 53.90 | 52.35 | 52.70 | 00:00:00 | | 2001-03-02 | 4,557,900 | 52.70 | 53.05 | 52.01 | 52.55 | 00:00:00 | | 2001-03-05 | 7,224,800 | 51.30 | 51.30 | 49.53 | 50.20 | 00:00:00 | | 2001-03-06 | 4,637,300 | 50.20 | 50.20 | 49.39 | 49.80 | 00:00:00 | | 2001-03-07 | 5,162,900 | 49.80 | 50.80 | 49.80 | 50.43 | 00:00:00 | | 2001-03-08 | 4,887,300 | 50.43 | 51.47 | 50.22 | 51.40 | 00:00:00 | | 2001-03-09 | 3,931,700 | 51.40 | 51.88 | 50.97 | 51.50 | 00:00:00 | | 2001-03-12 | 3,992,400 | 51.30 | 51.30 | 50.03 | 50.10 | 00:00:00 | | 2001-03-13 | 5,180,600 | 49.01 | 49.01 | 48.30 | 48.75 | 00:00:00 | | 2001-03-14 | 7,072,900 | 48.31 | 48.31 | 46.26 | 47.67 | 00:00:00 | | 2001-03-15 | 4,721,400 | 47.67 | 47.75 | 46.20 | 47.65 | 00:00:00 | | 2001-03-16 | 9,247,000 | 47.65 | 49.74 | 47.11 | 48.65 | 00:00:00 | | 2001-03-19 | 3,719,800 | 48.65 | 49.10 | 48.04 | 48.40 | 00:00:00 | | 2001-03-20 | 4,420,600 | 48.40 | 48.78 | 47.05 | 47.43 | 00:00:00 | | 2001-03-21 | 9,211,500 | 47.43 | 48.00 | 45.25 | 45.25 | 00:00:00 | | 2001-03-22 | 7,344,400 | 45.25 | 46.20 | 44.49 | 45.72 | 00:00:00 | | 2001-03-23 | 7,836,400 | 45.50 | 45.50 | 44.00 | 45.50 | 00:00:00 | | 2001-03-26 | 5,613,800 | 45.50 | 46.10 | 44.50 | 44.90 | 00:00:00 | | 2001-03-27 | 6,733,000 | 44.90 | 46.94 | 44.57 | 46.61 | 00:00:00 | | 2001-03-28 | 7,088,000 | 46.61 | 47.25 | 44.85 | 45.95 | 00:00:00 | | 2001-03-29 | 7,646,900 | 45.20 | 45.20 | 43.76 | 44.52 | 00:00:00 | | 2001-03-30 | 5,139,800 | 44.52 | 45.50 | 44.40 | 45.16 | 00:00:00 | | 2001-04-02 | 5,212,400 | 45.16 | 46.92 | 44.86 | 45.85 | 00:00:00 | | 2001-04-03 | 4,672,700 | 45.70 | 45.70 | 44.18 | 44.66 | 00:00:00 | | 2001-04-04 | 4,399,300 | 44.66 | 46.05 | 44.17 | 45.25 | 00:00:00 | | 2001-04-05 | 4,621,100 | 45.25 | 46.60 | 44.62 | 45.30 | 00:00:00 | | 2001-04-06 | 3,953,900 | 45.30 | 45.35 | 43.85 | 45.00 | 00:00:00 | | 2001-04-09 | 4,115,800 | 45.00 | 45.59 | 43.90 | 43.90 | 00:00:00 | | 2001-04-10 | 5,948,200 | 43.90 | 44.30 | 43.21 | 43.65 | 00:00:00 | | 2001-04-11 | 6,874,200 | 43.65 | 44.75 | 42.37 | 44.13 | 00:00:00 | | 2001-04-12 | 5,214,600 | 44.13 | 44.90 | 42.65 | 44.57 | 00:00:00 | | 2001-04-16 | 4,143,500 | 44.57 | 45.50 | 44.15 | 45.41 | 00:00:00 | | 2001-04-17 | 4,407,900 | 45.41 | 45.70 | 44.81 | 45.70 | 00:00:00 | | 2001-04-18 | 7,383,700 | 45.71 | 47.08 | 45.71 | 46.75 | 00:00:00 | | 2001-04-19 | 5,418,200 | 46.75 | 47.77 | 46.04 | 47.50 | 00:00:00 | | 2001-04-20 | 4,583,600 | 47.25 | 47.25 | 46.28 | 47.00 | 00:00:00 | | 2001-04-23 | 3,330,500 | 47.03 | 47.90 | 47.03 | 47.45 | 00:00:00 | | 2001-04-24 | 4,343,400 | 47.45 | 48.45 | 47.17 | 47.39 | 00:00:00 | | 2001-04-25 | 3,247,700 | 47.40 | 48.40 | 47.40 | 48.20 | 00:00:00 | | 2001-04-26 | 4,296,400 | 47.98 | 47.98 | 46.90 | 46.90 | 00:00:00 | | 2001-04-27 | 3,480,900 | 46.90 | 47.50 | 46.00 | 47.00 | 00:00:00 | | 2001-04-30 | 3,837,000 | 46.75 | 46.75 | 45.85 | 46.19 | 00:00:00 | | 2001-05-01 | 4,229,000 | 46.19 | 48.20 | 46.13 | 47.63 | 00:00:00 | | 2001-05-02 | 3,834,800 | 47.63 | 47.90 | 47.15 | 47.57 | 00:00:00 | | 2001-05-03 | 4,295,800 | 47.56 | 47.56 | 46.40 | 46.75 | 00:00:00 | | 2001-05-04 | 4,409,500 | 46.75 | 46.97 | 45.82 | 46.83 | 00:00:00 | | 2001-05-07 | 3,507,300 | 46.83 | 46.90 | 46.41 | 46.82 | 00:00:00 | | 2001-05-08 | 3,437,800 | 46.70 | 46.70 | 46.01 | 46.57 | 00:00:00 | | 2001-05-09 | 5,019,000 | 46.57 | 46.57 | 45.40 | 45.76 | 00:00:00 | | 2001-05-10 | 3,658,600 | 45.76 | 46.25 | 45.52 | 45.61 | 00:00:00 | | 2001-05-11 | 4,818,200 | 45.61 | 45.90 | 44.60 | 45.29 | 00:00:00 | | 2001-05-14 | 3,792,800 | 45.35 | 46.11 | 45.35 | 46.01 | 00:00:00 | | 2001-05-15 | 3,468,200 | 46.01 | 46.11 | 45.21 | 45.90 | 00:00:00 | | 2001-05-16 | 5,679,500 | 45.90 | 48.41 | 45.53 | 48.23 | 00:00:00 | | 2001-05-17 | 4,787,400 | 48.23 | 48.70 | 47.65 | 48.13 | 00:00:00 | | 2001-05-18 | 3,363,000 | 48.13 | 48.30 | 47.70 | 48.10 | 00:00:00 | | 2001-05-21 | 3,998,300 | 48.10 | 48.35 | 47.31 | 48.29 | 00:00:00 | | 2001-05-22 | 2,964,300 | 48.15 | 48.15 | 47.55 | 47.80 | 00:00:00 | | 2001-05-23 | 4,262,900 | 47.80 | 48.70 | 47.30 | 48.70 | 00:00:00 | | 2001-05-24 | 3,347,000 | 48.70 | 49.35 | 48.50 | 49.09 | 00:00:00 | | 2001-05-25 | 2,003,500 | 49.09 | 49.10 | 47.89 | 48.17 | 00:00:00 | | 2001-05-29 | 2,265,900 | 48.17 | 48.79 | 48.15 | 48.34 | 00:00:00 | | 2001-05-30 | 2,610,200 | 48.34 | 48.65 | 47.77 | 47.88 | 00:00:00 | | 2001-05-31 | 3,611,700 | 47.54 | 47.54 | 46.95 | 47.40 | 00:00:00 | | 2001-06-01 | 3,486,300 | 47.40 | 47.90 | 47.00 | 47.81 | 00:00:00 | | 2001-06-04 | 2,242,400 | 47.60 | 47.60 | 46.90 | 47.57 | 00:00:00 | | 2001-06-05 | 3,420,700 | 47.57 | 47.67 | 46.48 | 47.62 | 00:00:00 | | 2001-06-06 | 3,547,700 | 47.49 | 47.49 | 46.36 | 46.75 | 00:00:00 | | 2001-06-07 | 3,392,700 | 46.75 | 47.19 | 45.86 | 46.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
