|
 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 | | 2014-11-05 | 20,674,900 | 42.30 | 42.54 | 41.99 | 42.31 | 00:00:00 | | 2014-11-06 | 11,528,200 | 42.43 | 42.62 | 42.11 | 42.29 | 00:00:00 | | 2014-11-07 | 11,793,000 | 42.45 | 42.46 | 42.14 | 42.32 | 00:00:00 | | 2014-11-10 | 9,031,700 | 42.25 | 42.57 | 42.09 | 42.39 | 00:00:00 | | 2014-11-28 | 10,502,000 | 44.15 | 45.00 | 44.15 | 44.83 | 00:00:00 | | 2014-12-04 | 13,779,700 | 43.62 | 43.84 | 43.37 | 43.50 | 00:00:00 | | 2014-12-05 | 12,529,800 | 43.50 | 43.61 | 43.20 | 43.53 | 00:00:00 | | 2014-12-08 | 12,802,300 | 43.51 | 43.63 | 43.09 | 43.14 | 00:00:00 | | 2014-12-16 | 23,475,400 | 40.20 | 41.31 | 39.80 | 40.39 | 00:00:00 | | 2014-12-17 | 20,175,600 | 40.44 | 41.76 | 40.38 | 41.55 | 00:00:00 | | 2014-12-22 | 11,137,000 | 42.14 | 42.44 | 42.09 | 42.35 | 00:00:00 | | 2014-12-26 | 6,365,800 | 42.97 | 43.30 | 42.93 | 42.96 | 00:00:00 | | 2015-01-05 | 26,260,100 | 42.69 | 42.97 | 42.08 | 42.14 | 00:00:00 | | 2015-01-06 | 16,870,000 | 42.41 | 42.94 | 42.24 | 42.46 | 00:00:00 | | 2015-01-07 | 13,389,200 | 42.80 | 43.11 | 42.58 | 42.99 | 00:00:00 | | 2015-01-12 | 11,399,200 | 43.07 | 43.20 | 42.46 | 42.64 | 00:00:00 | | 2015-01-21 | 10,499,200 | 42.89 | 43.43 | 42.76 | 43.36 | 00:00:00 | | 2015-01-22 | 14,709,100 | 43.37 | 43.83 | 43.07 | 43.78 | 00:00:00 | | 2015-01-23 | 12,333,200 | 43.60 | 43.75 | 43.18 | 43.31 | 00:00:00 | | 2015-01-26 | 11,037,900 | 43.18 | 43.23 | 42.83 | 43.00 | 00:00:00 | | 2015-02-05 | 11,078,500 | 41.80 | 41.82 | 41.51 | 41.79 | 00:00:00 | | 2015-02-06 | 12,108,900 | 41.63 | 41.76 | 41.32 | 41.45 | 00:00:00 | | 2015-02-09 | 13,345,800 | 41.38 | 41.45 | 41.04 | 41.23 | 00:00:00 | | 2015-02-13 | 10,767,600 | 42.02 | 42.23 | 41.76 | 41.99 | 00:00:00 | | 2015-02-18 | 9,789,800 | 41.75 | 41.80 | 41.47 | 41.73 | 00:00:00 | | 2015-02-19 | 16,554,700 | 41.68 | 42.24 | 41.53 | 42.11 | 00:00:00 | | 2015-02-23 | 11,818,500 | 41.71 | 42.17 | 41.69 | 41.85 | 00:00:00 | | 2015-02-24 | 12,782,700 | 41.85 | 42.33 | 41.77 | 42.13 | 00:00:00 | | 2015-02-25 | 10,233,500 | 42.17 | 42.24 | 41.74 | 42.05 | 00:00:00 | | 2015-02-26 | 14,346,500 | 42.04 | 42.55 | 41.97 | 42.46 | 00:00:00 | | 2015-02-27 | 25,728,600 | 42.52 | 43.66 | 42.47 | 43.30 | 00:00:00 | | 2015-03-02 | 13,468,500 | 43.30 | 43.30 | 43.08 | 43.20 | 00:00:00 | | 2015-03-03 | 10,036,300 | 43.11 | 43.16 | 42.84 | 42.95 | 00:00:00 | | 2015-03-04 | 16,241,300 | 42.92 | 42.98 | 42.47 | 42.50 | 00:00:00 | | 2015-03-05 | 9,194,700 | 42.56 | 42.61 | 42.25 | 42.40 | 00:00:00 | | 2015-03-06 | 18,121,200 | 42.12 | 42.20 | 41.33 | 41.52 | 00:00:00 | | 2015-03-12 | 17,728,700 | 40.10 | 40.57 | 40.02 | 40.57 | 00:00:00 | | 2015-03-13 | 17,328,900 | 40.44 | 40.57 | 39.61 | 39.91 | 00:00:00 | | 2015-03-16 | 14,855,700 | 40.00 | 40.35 | 39.99 | 40.29 | 00:00:00 | | 2015-03-19 | 16,057,600 | 40.48 | 40.52 | 39.96 | 40.02 | 00:00:00 | | 2015-03-20 | 31,532,700 | 40.07 | 40.66 | 40.01 | 40.65 | 00:00:00 | | 2015-03-24 | 13,485,700 | 40.91 | 40.99 | 40.47 | 40.47 | 00:00:00 | | 2015-03-25 | 22,661,700 | 40.59 | 40.70 | 40.24 | 40.45 | 00:00:00 | | 2015-03-26 | 17,359,600 | 40.34 | 40.56 | 40.23 | 40.35 | 00:00:00 | | 2015-03-27 | 14,305,200 | 40.48 | 40.48 | 39.97 | 40.08 | 00:00:00 | | 2015-04-01 | 14,300,700 | 40.79 | 40.81 | 40.23 | 40.68 | 00:00:00 | | 2015-04-02 | 14,310,400 | 40.73 | 40.87 | 40.48 | 40.68 | 00:00:00 | | 2015-04-06 | 19,755,700 | 40.77 | 41.61 | 40.59 | 41.17 | 00:00:00 | | 2015-04-07 | 9,720,500 | 41.05 | 41.37 | 40.97 | 41.01 | 00:00:00 | | 2015-04-08 | 8,858,500 | 40.98 | 41.09 | 40.74 | 40.89 | 00:00:00 | | 2015-04-20 | 13,023,700 | 40.42 | 40.90 | 40.41 | 40.66 | 00:00:00 | | 2015-04-21 | 19,593,600 | 40.67 | 40.99 | 40.54 | 40.78 | 00:00:00 | | 2015-04-22 | 26,765,800 | 41.56 | 41.57 | 41.07 | 41.31 | 00:00:00 | | 2015-04-27 | 10,007,400 | 41.00 | 41.15 | 40.78 | 40.83 | 00:00:00 | | 2015-04-28 | 12,027,400 | 40.95 | 40.97 | 40.60 | 40.77 | 00:00:00 | | 2015-04-29 | 11,321,300 | 40.66 | 40.75 | 40.40 | 40.49 | 00:00:00 | | 2015-05-05 | 11,677,600 | 41.14 | 41.14 | 40.68 | 40.75 | 00:00:00 | | 2015-05-06 | 11,709,600 | 41.04 | 41.09 | 40.39 | 40.66 | 00:00:00 | | 2015-05-08 | 11,097,500 | 41.00 | 41.17 | 40.85 | 40.98 | 00:00:00 | | 2015-05-12 | 11,863,000 | 40.77 | 40.96 | 40.52 | 40.69 | 00:00:00 | | 2015-05-13 | 13,128,700 | 40.75 | 41.36 | 40.72 | 41.05 | 00:00:00 | | 2015-05-14 | 9,769,400 | 41.30 | 41.60 | 41.26 | 41.50 | 00:00:00 | | 2015-05-15 | 8,448,900 | 41.45 | 41.69 | 41.43 | 41.52 | 00:00:00 | | 2015-06-02 | 11,878,600 | 40.84 | 41.16 | 40.68 | 40.99 | 00:00:00 | | 2015-06-03 | 8,148,600 | 41.10 | 41.21 | 40.78 | 40.87 | 00:00:00 | | 2015-06-04 | 10,055,300 | 40.71 | 40.98 | 40.53 | 40.59 | 00:00:00 | | 2015-06-05 | 15,915,700 | 40.48 | 40.52 | 40.08 | 40.10 | 00:00:00 | | 2015-06-08 | 14,193,900 | 40.10 | 40.26 | 40.02 | 40.16 | 00:00:00 | | 2015-06-11 | 11,944,900 | 40.11 | 40.25 | 40.03 | 40.10 | 00:00:00 | | 2015-06-12 | 15,491,200 | 40.04 | 40.12 | 39.84 | 39.96 | 00:00:00 | | 2015-06-16 | 12,475,800 | 39.63 | 40.16 | 39.60 | 40.08 | 00:00:00 | | 2015-06-17 | 13,657,000 | 40.08 | 40.32 | 40.01 | 40.27 | 00:00:00 | | 2015-06-22 | 8,718,200 | 40.51 | 40.81 | 40.46 | 40.48 | 00:00:00 | | 2015-06-23 | 11,036,200 | 40.43 | 40.52 | 40.31 | 40.38 | 00:00:00 | | 2015-06-26 | 15,553,500 | 40.10 | 40.35 | 40.00 | 40.00 | 00:00:00 | | 2015-06-29 | 15,331,600 | 39.80 | 39.98 | 39.40 | 39.40 | 00:00:00 | | 2015-07-02 | 8,855,900 | 39.63 | 39.81 | 39.35 | 39.49 | 00:00:00 | | 2015-07-06 | 10,193,300 | 39.32 | 39.60 | 39.22 | 39.42 | 00:00:00 | | 2015-07-07 | 20,037,600 | 39.49 | 40.38 | 39.40 | 40.25 | 00:00:00 | | 2015-07-08 | 11,283,700 | 39.99 | 40.23 | 39.84 | 39.86 | 00:00:00 | | 2015-07-09 | 13,305,200 | 40.46 | 40.58 | 39.90 | 39.92 | 00:00:00 | | 2015-07-10 | 13,160,300 | 40.27 | 40.52 | 40.16 | 40.39 | 00:00:00 | | 2015-07-14 | 19,434,900 | 40.90 | 41.26 | 40.84 | 41.17 | 00:00:00 | | 2015-07-15 | 11,221,300 | 41.15 | 41.36 | 41.10 | 41.13 | 00:00:00 | | 2015-07-16 | 10,457,600 | 41.42 | 41.60 | 41.35 | 41.48 | 00:00:00 | | 2015-07-17 | 9,569,600 | 41.31 | 41.32 | 41.05 | 41.25 | 00:00:00 | | 2015-07-21 | 13,274,000 | 41.38 | 41.52 | 41.10 | 41.19 | 00:00:00 | | 2015-07-22 | 15,481,800 | 40.81 | 41.59 | 40.59 | 40.90 | 00:00:00 | | 2015-07-27 | 10,882,200 | 40.28 | 40.58 | 40.16 | 40.54 | 00:00:00 | | 2015-08-03 | 14,538,400 | 40.85 | 41.55 | 40.84 | 41.54 | 00:00:00 | | 2015-08-11 | 11,073,000 | 41.40 | 41.57 | 41.17 | 41.48 | 00:00:00 | | 2015-08-12 | 9,602,200 | 41.13 | 41.26 | 40.85 | 41.26 | 00:00:00 | | 2015-08-17 | 8,179,100 | 41.03 | 41.45 | 40.97 | 41.35 | 00:00:00 | | 2015-08-20 | 14,201,900 | 40.52 | 40.82 | 40.42 | 40.55 | 00:00:00 | | 2015-08-21 | 27,193,500 | 40.16 | 40.47 | 39.51 | 39.53 | 00:00:00 | | 2015-08-25 | 30,719,900 | 39.13 | 39.28 | 37.93 | 37.99 | 00:00:00 | | 2015-08-26 | 23,221,800 | 38.75 | 38.83 | 37.89 | 38.73 | 00:00:00 | | 2015-08-27 | 17,248,300 | 39.06 | 39.38 | 38.60 | 39.27 | 00:00:00 | | 2015-09-08 | 15,009,600 | 38.87 | 39.03 | 38.60 | 38.90 | 00:00:00 | | 2015-09-11 | 11,706,500 | 38.01 | 38.19 | 37.84 | 38.13 | 00:00:00 | | 2015-09-14 | 8,896,100 | 38.22 | 38.22 | 37.85 | 38.10 | 00:00:00 | | 2015-09-15 | 12,934,900 | 38.07 | 38.63 | 37.92 | 38.50 | 00:00:00 | | 2015-09-16 | 22,120,000 | 38.67 | 39.19 | 38.47 | 39.15 | 00:00:00 | | 2015-09-17 | 21,232,500 | 39.15 | 39.61 | 39.04 | 39.38 | 00:00:00 | | 2015-09-18 | 27,196,000 | 38.86 | 39.30 | 38.71 | 38.98 | 00:00:00 | | 2015-09-21 | 12,555,200 | 39.05 | 39.31 | 38.94 | 39.19 | 00:00:00 | | 2015-09-24 | 19,109,300 | 38.52 | 39.20 | 38.51 | 39.15 | 00:00:00 | | 2015-09-25 | 22,157,300 | 39.43 | 40.08 | 39.33 | 39.62 | 00:00:00 | | 2015-09-29 | 14,113,000 | 39.52 | 39.71 | 39.33 | 39.66 | 00:00:00 | | 2015-09-30 | 19,504,100 | 39.88 | 40.23 | 39.80 | 40.12 | 00:00:00 | | 2015-10-01 | 19,545,400 | 40.22 | 40.47 | 39.60 | 39.80 | 00:00:00 | | 2015-10-02 | 15,222,900 | 39.56 | 40.39 | 39.36 | 40.39 | 00:00:00 | | 2015-10-06 | 14,416,200 | 41.04 | 41.34 | 40.93 | 40.96 | 00:00:00 | | 2015-10-07 | 14,329,700 | 41.14 | 41.61 | 41.10 | 41.52 | 00:00:00 | | 2015-10-08 | 11,906,600 | 41.26 | 41.99 | 41.26 | 41.98 | 00:00:00 | | 2015-10-09 | 13,857,900 | 41.82 | 42.12 | 41.78 | 42.02 | 00:00:00 | | 2015-10-15 | 11,400,300 | 41.87 | 42.03 | 41.60 | 41.92 | 00:00:00 | | 2015-10-16 | 20,294,700 | 42.16 | 42.21 | 41.88 | 42.02 | 00:00:00 | | 2015-10-19 | 15,510,800 | 41.90 | 42.06 | 41.80 | 41.99 | 00:00:00 | | 2015-10-22 | 35,864,000 | 42.44 | 43.85 | 42.41 | 43.24 | 00:00:00 | | 2015-10-23 | 18,732,200 | 43.31 | 43.31 | 42.75 | 42.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
