|
 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 | | 2016-10-24 | 13,367,800 | 42.32 | 42.77 | 42.25 | 42.56 | 00:00:00 | | 2016-10-27 | 14,473,400 | 42.63 | 42.65 | 41.90 | 42.12 | 00:00:00 | | 2016-10-28 | 13,338,000 | 42.26 | 42.47 | 42.10 | 42.23 | 00:00:00 | | 2016-11-01 | 12,223,400 | 42.40 | 42.43 | 41.91 | 42.12 | 00:00:00 | | 2016-11-02 | 11,992,100 | 42.10 | 42.34 | 42.01 | 42.05 | 00:00:00 | | 2016-11-18 | 16,048,200 | 41.03 | 41.20 | 40.90 | 40.91 | 00:00:00 | | 2016-11-21 | 11,715,300 | 40.91 | 41.36 | 40.73 | 41.36 | 00:00:00 | | 2016-12-01 | 20,323,600 | 40.31 | 40.39 | 39.88 | 40.17 | 00:00:00 | | 2016-12-02 | 11,160,400 | 40.30 | 40.49 | 40.19 | 40.36 | 00:00:00 | | 2016-12-12 | 17,545,400 | 42.00 | 42.01 | 41.72 | 41.90 | 00:00:00 | | 2016-12-19 | 8,621,800 | 41.69 | 41.80 | 41.58 | 41.67 | 00:00:00 | | 2016-12-28 | 8,825,600 | 41.49 | 41.67 | 41.39 | 41.39 | 00:00:00 | | 2016-12-29 | 6,817,900 | 41.38 | 41.69 | 41.38 | 41.60 | 00:00:00 | | 2017-01-03 | 14,658,700 | 41.50 | 41.81 | 41.28 | 41.80 | 00:00:00 | | 2017-01-04 | 9,909,000 | 41.88 | 41.97 | 41.59 | 41.65 | 00:00:00 | | 2017-01-05 | 8,962,200 | 41.66 | 41.86 | 41.53 | 41.75 | 00:00:00 | | 2017-01-06 | 10,246,600 | 41.70 | 41.81 | 41.54 | 41.74 | 00:00:00 | | 2017-01-09 | 14,800,400 | 41.23 | 41.58 | 41.21 | 41.32 | 00:00:00 | | 2017-01-18 | 10,217,000 | 41.25 | 41.38 | 41.14 | 41.29 | 00:00:00 | | 2017-01-19 | 10,985,400 | 41.14 | 41.29 | 41.03 | 41.14 | 00:00:00 | | 2017-01-24 | 16,921,400 | 41.47 | 41.97 | 41.47 | 41.90 | 00:00:00 | | 2017-01-25 | 12,489,300 | 41.94 | 42.25 | 41.90 | 42.12 | 00:00:00 | | 2017-02-02 | 9,447,600 | 41.41 | 41.49 | 41.25 | 41.40 | 00:00:00 | | 2017-02-03 | 11,878,000 | 41.58 | 41.79 | 41.46 | 41.54 | 00:00:00 | | 2017-02-06 | 15,442,800 | 41.53 | 41.67 | 41.40 | 41.56 | 00:00:00 | | 2017-02-07 | 13,266,900 | 41.70 | 41.98 | 41.67 | 41.90 | 00:00:00 | | 2017-02-08 | 14,157,300 | 41.91 | 42.15 | 41.84 | 42.02 | 00:00:00 | | 2017-02-09 | 27,037,100 | 42.02 | 42.02 | 40.72 | 41.25 | 00:00:00 | | 2017-02-13 | 23,498,200 | 40.77 | 40.83 | 40.50 | 40.62 | 00:00:00 | | 2017-02-16 | 22,178,700 | 40.55 | 41.28 | 40.50 | 41.20 | 00:00:00 | | 2017-02-17 | 15,062,600 | 41.13 | 41.36 | 41.05 | 41.23 | 00:00:00 | | 2017-02-22 | 11,062,700 | 41.51 | 41.68 | 41.40 | 41.60 | 00:00:00 | | 2017-02-23 | 12,816,200 | 41.67 | 42.00 | 41.62 | 41.66 | 00:00:00 | | 2017-02-24 | 13,103,300 | 41.70 | 41.91 | 41.60 | 41.78 | 00:00:00 | | 2017-02-28 | 15,848,700 | 41.68 | 42.07 | 41.64 | 41.96 | 00:00:00 | | 2017-03-01 | 14,615,100 | 42.01 | 42.35 | 41.88 | 42.16 | 00:00:00 | | 2017-03-07 | 11,127,100 | 42.00 | 42.24 | 41.95 | 41.99 | 00:00:00 | | 2017-03-08 | 14,636,000 | 42.00 | 42.03 | 41.74 | 41.99 | 00:00:00 | | 2017-03-14 | 9,844,500 | 41.98 | 42.10 | 41.83 | 41.97 | 00:00:00 | | 2017-03-15 | 22,536,400 | 41.98 | 42.28 | 41.97 | 42.12 | 00:00:00 | | 2017-03-21 | 16,663,400 | 42.31 | 42.63 | 42.21 | 42.50 | 00:00:00 | | 2017-03-22 | 11,517,400 | 42.56 | 42.70 | 42.25 | 42.38 | 00:00:00 | | 2017-04-03 | 11,212,100 | 42.58 | 42.63 | 42.27 | 42.41 | 00:00:00 | | 2017-04-13 | 9,824,600 | 42.87 | 43.08 | 42.78 | 42.79 | 00:00:00 | | 2017-04-25 | 18,629,200 | 42.85 | 43.43 | 42.82 | 43.11 | 00:00:00 | | 2017-05-02 | 11,336,400 | 43.22 | 43.44 | 43.16 | 43.39 | 00:00:00 | | 2017-05-11 | 6,703,700 | 43.49 | 43.68 | 43.43 | 43.67 | 00:00:00 | | 2017-05-12 | 7,061,400 | 43.64 | 43.68 | 43.46 | 43.59 | 00:00:00 | | 2017-05-15 | 7,626,131 | 43.46 | 43.76 | 43.46 | 43.73 | 00:00:00 | | 2017-05-16 | 10,434,550 | 43.87 | 44.11 | 43.77 | 43.85 | 00:00:00 | | 2017-05-17 | 14,495,596 | 43.81 | 44.17 | 43.71 | 43.93 | 00:00:00 | | 2017-05-18 | 13,489,588 | 43.87 | 43.96 | 43.64 | 43.80 | 00:00:00 | | 2017-05-19 | 11,466,049 | 43.85 | 44.00 | 43.76 | 43.90 | 00:00:00 | | 2017-05-22 | 12,537,576 | 43.89 | 44.22 | 43.81 | 44.18 | 00:00:00 | | 2017-05-23 | 11,970,039 | 44.25 | 44.60 | 44.21 | 44.39 | 00:00:00 | | 2017-05-24 | 12,738,262 | 44.51 | 45.09 | 44.51 | 45.03 | 00:00:00 | | 2017-05-25 | 16,000,081 | 45.00 | 45.48 | 44.97 | 45.41 | 00:00:00 | | 2017-05-26 | 11,323,563 | 45.35 | 45.56 | 45.33 | 45.39 | 00:00:00 | | 2017-05-30 | 12,806,592 | 45.16 | 45.46 | 45.11 | 45.43 | 00:00:00 | | 2017-05-31 | 13,765,516 | 45.43 | 45.70 | 45.37 | 45.47 | 00:00:00 | | 2017-06-01 | 10,930,872 | 45.45 | 45.79 | 45.23 | 45.79 | 00:00:00 | | 2017-06-02 | 9,905,198 | 45.83 | 45.89 | 45.61 | 45.89 | 00:00:00 | | 2017-06-05 | 8,993,356 | 45.78 | 45.99 | 45.69 | 45.99 | 00:00:00 | | 2017-06-06 | 9,798,643 | 45.90 | 46.06 | 45.78 | 45.98 | 00:00:00 | | 2017-06-07 | 12,661,759 | 45.50 | 45.70 | 45.35 | 45.51 | 00:00:00 | | 2017-06-08 | 12,655,825 | 45.39 | 45.51 | 45.03 | 45.13 | 00:00:00 | | 2017-06-09 | 9,346,564 | 45.06 | 45.35 | 44.97 | 45.32 | 00:00:00 | | 2017-06-12 | 11,211,624 | 45.35 | 45.48 | 45.15 | 45.33 | 00:00:00 | | 2017-06-13 | 9,867,084 | 45.00 | 45.11 | 44.80 | 45.03 | 00:00:00 | | 2017-06-14 | 11,414,312 | 45.18 | 45.47 | 45.16 | 45.30 | 00:00:00 | | 2017-06-15 | 9,889,734 | 45.18 | 45.34 | 45.04 | 45.25 | 00:00:00 | | 2017-06-16 | 25,242,149 | 45.31 | 45.35 | 45.01 | 45.31 | 00:00:00 | | 2017-06-19 | 7,484,089 | 45.35 | 45.38 | 45.10 | 45.38 | 00:00:00 | | 2017-06-20 | 14,885,747 | 45.35 | 45.87 | 45.32 | 45.61 | 00:00:00 | | 2017-06-21 | 9,478,908 | 45.62 | 45.68 | 45.17 | 45.22 | 00:00:00 | | 2017-06-22 | 7,421,686 | 45.17 | 45.28 | 45.03 | 45.07 | 00:00:00 | | 2017-06-23 | 9,156,007 | 45.05 | 45.38 | 45.03 | 45.25 | 00:00:00 | | 2017-06-26 | 7,742,775 | 45.32 | 45.51 | 45.30 | 45.43 | 00:00:00 | | 2017-06-27 | 11,411,670 | 45.34 | 45.40 | 45.00 | 45.05 | 00:00:00 | | 2017-06-28 | 9,196,011 | 45.25 | 45.50 | 45.23 | 45.32 | 00:00:00 | | 2017-06-29 | 9,140,632 | 45.13 | 45.24 | 44.65 | 44.83 | 00:00:00 | | 2017-06-30 | 9,269,955 | 44.89 | 45.12 | 44.85 | 44.85 | 00:00:00 | | 2017-07-03 | 6,434,460 | 45.11 | 45.27 | 44.76 | 44.76 | 00:00:00 | | 2017-07-05 | 6,821,847 | 44.79 | 44.99 | 44.73 | 44.82 | 00:00:00 | | 2017-07-06 | 13,061,576 | 44.72 | 44.85 | 44.29 | 44.40 | 00:00:00 | | 2017-07-07 | 9,069,540 | 44.47 | 44.52 | 44.24 | 44.39 | 00:00:00 | | 2017-07-10 | 9,529,386 | 44.45 | 44.58 | 44.23 | 44.38 | 00:00:00 | | 2017-07-11 | 10,290,499 | 44.32 | 44.48 | 44.15 | 44.33 | 00:00:00 | | 2017-07-12 | 7,701,679 | 44.59 | 44.77 | 44.44 | 44.51 | 00:00:00 | | 2017-07-13 | 6,365,318 | 44.49 | 44.53 | 44.37 | 44.43 | 00:00:00 | | 2017-07-14 | 8,283,506 | 44.52 | 44.72 | 44.50 | 44.68 | 00:00:00 | | 2017-07-17 | 7,186,327 | 44.66 | 44.79 | 44.61 | 44.73 | 00:00:00 | | 2017-07-18 | 9,035,489 | 44.78 | 44.85 | 44.62 | 44.67 | 00:00:00 | | 2017-07-19 | 5,253,086 | 44.67 | 44.84 | 44.55 | 44.83 | 00:00:00 | | 2017-07-20 | 7,353,267 | 44.90 | 44.98 | 44.75 | 44.82 | 00:00:00 | | 2017-07-21 | 8,428,541 | 44.78 | 45.07 | 44.67 | 45.03 | 00:00:00 | | 2017-07-24 | 8,940,955 | 45.04 | 45.05 | 44.83 | 44.84 | 00:00:00 | | 2017-07-25 | 14,046,816 | 45.02 | 45.29 | 44.94 | 45.24 | 00:00:00 | | 2017-07-26 | 13,578,386 | 44.55 | 45.79 | 44.31 | 45.74 | 00:00:00 | | 2017-07-27 | 15,099,922 | 45.80 | 46.43 | 45.70 | 46.12 | 00:00:00 | | 2017-07-28 | 11,914,389 | 46.00 | 46.12 | 45.73 | 46.01 | 00:00:00 | | 2017-07-31 | 13,568,752 | 46.00 | 46.08 | 45.79 | 45.84 | 00:00:00 | | 2017-08-01 | 10,212,964 | 45.97 | 46.06 | 45.65 | 45.70 | 00:00:00 | | 2017-08-02 | 9,787,637 | 45.60 | 46.00 | 45.38 | 45.59 | 00:00:00 | | 2017-08-03 | 14,234,722 | 45.65 | 45.95 | 45.63 | 45.67 | 00:00:00 | | 2017-08-04 | 9,513,676 | 45.67 | 45.76 | 45.47 | 45.50 | 00:00:00 | | 2017-08-07 | 6,193,510 | 45.52 | 45.76 | 45.50 | 45.64 | 00:00:00 | | 2017-08-08 | 5,682,591 | 45.64 | 45.82 | 45.55 | 45.60 | 00:00:00 | | 2017-08-09 | 9,615,434 | 45.56 | 45.66 | 45.33 | 45.59 | 00:00:00 | | 2017-08-10 | 8,845,009 | 45.56 | 45.84 | 45.46 | 45.74 | 00:00:00 | | 2017-08-11 | 8,346,794 | 45.86 | 45.90 | 45.57 | 45.59 | 00:00:00 | | 2017-08-14 | 8,350,948 | 45.67 | 45.94 | 45.62 | 45.80 | 00:00:00 | | 2017-08-15 | 9,566,707 | 45.80 | 46.25 | 45.80 | 46.19 | 00:00:00 | | 2017-08-16 | 7,874,965 | 46.15 | 46.34 | 46.12 | 46.20 | 00:00:00 | | 2017-08-17 | 8,181,938 | 46.12 | 46.33 | 45.85 | 45.86 | 00:00:00 | | 2017-08-18 | 10,789,520 | 45.80 | 45.90 | 45.63 | 45.67 | 00:00:00 | | 2017-08-21 | 8,353,041 | 45.67 | 45.80 | 45.56 | 45.68 | 00:00:00 | | 2017-08-22 | 10,440,832 | 45.70 | 45.75 | 45.54 | 45.60 | 00:00:00 | | 2017-08-23 | 6,463,455 | 45.63 | 45.66 | 45.44 | 45.54 | 00:00:00 | | 2017-08-24 | 7,473,385 | 45.54 | 45.61 | 45.31 | 45.41 | 00:00:00 | | 2017-08-25 | 7,617,644 | 45.60 | 45.76 | 45.56 | 45.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
