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
2015-10-23	18,732,200	43.31	43.31	42.75	42.79	00:00:00
2015-10-26	14,749,300	42.76	42.89	42.46	42.59	00:00:00
2015-10-27	30,158,000	42.50	42.77	42.48	42.61	00:00:00
2015-10-28	13,641,400	42.75	42.84	42.21	42.73	00:00:00
2015-11-03	9,674,900	42.18	42.32	41.81	42.16	00:00:00
2015-11-04	10,362,700	42.27	42.39	41.89	41.97	00:00:00
2015-11-05	9,555,600	42.00	42.35	41.98	42.33	00:00:00
2015-11-06	11,884,500	41.97	42.22	41.61	41.96	00:00:00
2015-11-10	8,247,400	41.44	41.81	41.43	41.77	00:00:00
2015-11-11	9,072,600	41.94	42.20	41.92	42.04	00:00:00
2015-11-12	10,461,000	42.01	42.05	41.57	41.58	00:00:00
2015-11-13	11,173,500	41.46	41.78	41.36	41.38	00:00:00
2015-11-16	10,882,100	41.43	42.00	41.39	41.96	00:00:00
2015-11-17	12,581,800	41.85	42.15	41.51	41.67	00:00:00
2015-11-18	12,881,300	41.77	42.35	41.68	42.28	00:00:00
2015-11-19	23,663,100	42.32	43.30	42.32	43.11	00:00:00
2015-11-20	19,575,400	43.31	43.58	42.40	42.43	00:00:00
2015-11-24	15,767,200	42.70	43.60	42.66	43.36	00:00:00
2015-11-25	9,766,900	43.32	43.50	43.24	43.36	00:00:00
2015-11-30	15,457,600	43.12	43.15	42.61	42.62	00:00:00
2015-12-01	11,153,000	42.73	43.10	42.73	42.89	00:00:00
2015-12-02	12,565,700	42.83	42.93	42.59	42.77	00:00:00
2015-12-03	15,004,400	42.73	42.89	42.32	42.46	00:00:00
2015-12-04	16,486,400	42.58	43.48	42.58	43.29	00:00:00
2015-12-07	11,871,100	43.31	43.44	43.00	43.20	00:00:00
2015-12-09	12,945,500	42.78	43.27	42.50	42.66	00:00:00
2015-12-10	15,481,000	42.73	43.07	42.53	42.76	00:00:00
2015-12-11	17,242,700	42.63	42.83	42.14	42.27	00:00:00
2015-12-15	17,800,200	42.84	43.24	42.76	43.07	00:00:00
2015-12-16	21,815,600	43.25	43.91	43.25	43.84	00:00:00
2015-12-22	12,257,400	42.86	43.39	42.71	43.29	00:00:00
2015-12-23	9,076,500	43.39	43.73	43.35	43.67	00:00:00
2015-12-24	3,036,600	43.49	43.72	43.42	43.54	00:00:00
2016-01-11	15,744,900	41.58	41.86	41.29	41.58	00:00:00
2016-01-28	16,574,100	42.18	42.72	42.06	42.57	00:00:00
2016-01-29	20,257,600	42.86	43.26	42.65	42.92	00:00:00
2016-02-01	17,054,200	42.60	43.15	42.57	43.00	00:00:00
2016-02-02	12,332,900	42.70	42.79	42.41	42.44	00:00:00
2016-02-03	15,950,200	42.80	42.94	42.28	42.72	00:00:00
2016-02-11	16,643,200	42.03	42.61	41.98	42.41	00:00:00
2016-02-12	15,136,500	42.72	43.14	42.56	43.11	00:00:00
2016-02-16	12,381,000	43.32	43.46	43.02	43.36	00:00:00
2016-02-19	12,811,900	43.58	43.77	43.28	43.77	00:00:00
2016-02-22	20,661,900	43.77	44.16	43.63	43.94	00:00:00
2016-02-23	11,034,200	43.74	44.05	43.66	43.69	00:00:00
2016-02-24	10,810,000	43.56	43.94	43.37	43.91	00:00:00
2016-03-14	13,135,600	45.04	45.42	45.04	45.29	00:00:00
2016-03-28	13,283,700	45.56	45.93	45.51	45.80	00:00:00
2016-03-29	24,962,500	45.86	46.51	45.81	46.48	00:00:00
2016-03-30	14,307,700	46.63	46.73	46.33	46.58	00:00:00
2016-03-31	15,349,700	46.55	46.88	46.32	46.39	00:00:00
2016-04-01	14,913,600	46.14	46.87	46.11	46.83	00:00:00
2016-04-04	10,622,300	46.84	46.93	46.50	46.89	00:00:00
2016-04-05	10,640,300	46.62	46.81	46.44	46.53	00:00:00
2016-04-06	9,119,600	46.57	46.73	46.38	46.71	00:00:00
2016-04-07	9,256,300	46.50	46.58	46.16	46.36	00:00:00
2016-04-08	11,858,300	46.44	46.98	46.44	46.87	00:00:00
2016-04-11	11,853,400	46.90	47.13	46.41	46.44	00:00:00
2016-04-18	11,482,300	46.10	46.28	45.82	46.22	00:00:00
2016-04-19	14,182,600	46.31	46.62	46.15	46.60	00:00:00
2016-04-20	40,284,900	45.34	45.38	44.06	44.37	00:00:00
2016-04-25	11,134,400	44.50	44.72	44.38	44.71	00:00:00
2016-04-28	10,732,100	44.50	44.90	44.46	44.63	00:00:00
2016-04-29	11,676,100	44.53	44.86	44.50	44.80	00:00:00
2016-05-02	12,513,200	44.57	45.19	44.57	44.98	00:00:00
2016-05-03	10,330,700	44.87	45.07	44.65	44.84	00:00:00
2016-05-04	9,273,900	44.72	45.11	44.51	44.98	00:00:00
2016-05-09	8,002,700	45.32	45.50	45.17	45.24	00:00:00
2016-05-16	9,360,900	45.16	45.73	45.14	45.62	00:00:00
2016-05-19	10,561,000	44.25	44.39	44.04	44.32	00:00:00
2016-05-20	12,899,200	44.51	44.54	43.94	43.95	00:00:00
2016-06-01	8,888,700	44.60	44.78	44.49	44.70	00:00:00
2016-06-02	6,681,300	44.70	44.72	44.50	44.72	00:00:00
2016-06-07	9,805,600	45.35	45.48	45.20	45.32	00:00:00
2016-06-10	12,330,100	45.62	46.01	45.56	45.99	00:00:00
2016-06-13	10,577,600	45.48	45.67	45.09	45.12	00:00:00
2016-06-16	11,305,400	44.87	45.34	44.72	45.31	00:00:00
2016-06-17	20,737,000	45.17	45.22	44.38	44.79	00:00:00
2016-06-20	10,537,200	45.09	45.31	44.96	44.98	00:00:00
2016-06-23	9,655,300	45.03	45.17	44.84	45.08	00:00:00
2016-06-24	24,701,700	44.20	44.56	43.82	43.93	00:00:00
2016-07-01	11,747,300	45.33	45.41	45.07	45.12	00:00:00
2016-07-06	10,902,600	45.50	45.55	44.92	45.27	00:00:00
2016-07-07	9,734,300	45.42	45.52	44.97	45.09	00:00:00
2016-07-08	10,962,200	45.30	45.52	45.07	45.38	00:00:00
2016-07-18	7,958,300	45.69	45.70	45.48	45.63	00:00:00
2016-07-19	7,761,100	45.46	45.71	45.43	45.63	00:00:00
2016-07-20	8,264,100	45.75	45.77	45.39	45.51	00:00:00
2016-07-21	8,045,100	45.34	45.51	45.26	45.45	00:00:00
2016-07-22	8,822,800	45.50	45.84	45.46	45.83	00:00:00
2016-07-26	15,819,900	45.53	45.65	44.83	44.88	00:00:00
2016-07-27	37,461,100	43.90	44.06	43.10	43.40	00:00:00
2016-07-28	13,065,100	43.27	43.69	43.22	43.65	00:00:00
2016-08-01	12,203,000	43.69	43.83	43.43	43.45	00:00:00
2016-08-02	12,825,200	43.35	43.58	43.31	43.53	00:00:00
2016-08-03	12,080,200	43.66	43.70	43.37	43.64	00:00:00
2016-08-08	8,636,800	43.43	43.52	43.22	43.44	00:00:00
2016-08-15	10,364,600	44.10	44.33	44.01	44.24	00:00:00
2016-08-16	9,706,100	44.25	44.25	43.83	43.83	00:00:00
2016-08-17	11,189,000	44.01	44.07	43.78	44.06	00:00:00
2016-08-18	9,144,300	44.01	44.26	44.00	44.10	00:00:00
2016-08-19	9,381,500	44.05	44.06	43.74	43.92	00:00:00
2016-08-29	9,461,200	43.34	43.61	43.33	43.54	00:00:00
2016-08-30	9,720,100	43.46	43.53	43.12	43.24	00:00:00
2016-08-31	10,019,700	43.43	43.46	43.08	43.43	00:00:00
2016-09-06	8,571,500	43.74	43.80	43.40	43.79	00:00:00
2016-09-07	8,656,600	43.72	43.80	43.53	43.64	00:00:00
2016-09-08	10,006,500	43.67	43.73	43.45	43.63	00:00:00
2016-09-12	15,789,000	42.36	43.23	42.34	43.19	00:00:00
2016-09-13	12,962,700	42.77	42.77	42.21	42.28	00:00:00
2016-09-14	9,782,100	42.27	42.41	41.99	42.11	00:00:00
2016-09-15	10,158,500	42.01	42.39	41.88	42.36	00:00:00
2016-09-16	15,904,200	42.17	42.26	41.97	42.14	00:00:00
2016-09-22	9,288,300	42.71	43.01	42.69	42.96	00:00:00
2016-09-23	8,796,000	42.81	42.94	42.65	42.74	00:00:00
2016-09-27	11,920,400	42.19	42.63	42.00	42.59	00:00:00
2016-09-28	15,459,400	42.63	42.76	42.03	42.15	00:00:00
2016-10-03	11,130,200	42.31	42.31	41.89	42.03	00:00:00
2016-10-06	9,722,900	41.68	41.94	41.58	41.71	00:00:00
2016-10-07	8,108,000	41.83	41.94	41.57	41.73	00:00:00
2016-10-24	13,367,800	42.32	42.77	42.25	42.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>