|
 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 | | 2017-08-25 | 7,617,644 | 45.60 | 45.76 | 45.56 | 45.57 | 00:00:00 | | 2017-08-28 | 7,893,156 | 45.63 | 45.69 | 45.38 | 45.42 | 00:00:00 | | 2017-08-29 | 7,741,942 | 45.40 | 45.57 | 45.25 | 45.45 | 00:00:00 | | 2017-08-30 | 7,123,338 | 45.36 | 45.54 | 45.29 | 45.39 | 00:00:00 | | 2017-08-31 | 14,230,088 | 45.40 | 45.65 | 45.34 | 45.55 | 00:00:00 | | 2017-09-01 | 7,374,336 | 45.64 | 45.80 | 45.54 | 45.78 | 00:00:00 | | 2017-09-05 | 9,916,677 | 45.75 | 45.93 | 45.65 | 45.92 | 00:00:00 | | 2017-09-06 | 8,410,994 | 45.98 | 46.04 | 45.79 | 45.96 | 00:00:00 | | 2017-09-07 | 9,229,893 | 46.01 | 46.32 | 45.96 | 46.28 | 00:00:00 | | 2017-09-08 | 10,504,942 | 46.19 | 46.37 | 46.02 | 46.30 | 00:00:00 | | 2017-09-11 | 10,196,066 | 46.35 | 46.59 | 46.22 | 46.52 | 00:00:00 | | 2017-09-12 | 8,550,352 | 46.50 | 46.75 | 46.45 | 46.72 | 00:00:00 | | 2017-09-13 | 10,172,453 | 46.68 | 46.98 | 46.65 | 46.87 | 00:00:00 | | 2017-09-14 | 13,310,407 | 46.40 | 46.47 | 45.94 | 46.11 | 00:00:00 | | 2017-09-15 | 15,727,512 | 46.30 | 46.36 | 46.00 | 46.18 | 00:00:00 | | 2017-09-18 | 8,532,303 | 46.15 | 46.24 | 45.91 | 46.11 | 00:00:00 | | 2017-09-19 | 7,266,099 | 46.14 | 46.19 | 45.89 | 45.98 | 00:00:00 | | 2017-09-20 | 10,846,871 | 45.76 | 46.15 | 45.55 | 45.78 | 00:00:00 | | 2017-09-21 | 7,496,605 | 45.71 | 45.79 | 45.36 | 45.40 | 00:00:00 | | 2017-09-22 | 7,764,073 | 45.45 | 45.63 | 45.37 | 45.49 | 00:00:00 | | 2017-09-25 | 9,128,387 | 45.50 | 45.76 | 45.35 | 45.69 | 00:00:00 | | 2017-09-26 | 6,416,055 | 45.69 | 45.87 | 45.56 | 45.57 | 00:00:00 | | 2017-09-27 | 14,574,341 | 45.47 | 45.50 | 44.38 | 44.64 | 00:00:00 | | 2017-09-28 | 8,752,982 | 44.67 | 45.00 | 44.65 | 44.91 | 00:00:00 | | 2017-09-29 | 9,888,913 | 44.86 | 45.11 | 44.79 | 45.01 | 00:00:00 | | 2017-10-02 | 10,640,296 | 45.05 | 45.27 | 44.75 | 44.80 | 00:00:00 | | 2017-10-03 | 11,997,860 | 44.86 | 45.26 | 44.76 | 45.19 | 00:00:00 | | 2017-10-04 | 14,057,948 | 45.11 | 45.56 | 44.94 | 45.50 | 00:00:00 | | 2017-10-05 | 9,717,924 | 45.51 | 45.75 | 45.50 | 45.52 | 00:00:00 | | 2017-10-06 | 5,294,079 | 45.39 | 45.52 | 45.28 | 45.49 | 00:00:00 | | 2017-10-09 | 5,246,263 | 45.55 | 45.65 | 45.34 | 45.41 | 00:00:00 | | 2017-10-10 | 6,220,910 | 45.60 | 45.90 | 45.53 | 45.87 | 00:00:00 | | 2017-10-11 | 6,509,005 | 45.88 | 46.20 | 45.87 | 46.10 | 00:00:00 | | 2017-10-12 | 7,707,846 | 45.98 | 46.14 | 45.94 | 46.11 | 00:00:00 | | 2017-10-13 | 7,122,198 | 46.25 | 46.38 | 46.15 | 46.18 | 00:00:00 | | 2017-10-16 | 12,592,511 | 46.12 | 46.75 | 46.10 | 46.62 | 00:00:00 | | 2017-10-17 | 7,654,817 | 46.53 | 46.63 | 46.31 | 46.52 | 00:00:00 | | 2017-10-18 | 6,157,712 | 46.41 | 46.54 | 46.24 | 46.40 | 00:00:00 | | 2017-10-19 | 6,973,054 | 46.37 | 46.79 | 46.32 | 46.59 | 00:00:00 | | 2017-10-20 | 9,591,795 | 46.58 | 46.59 | 46.28 | 46.38 | 00:00:00 | | 2017-10-23 | 7,128,845 | 46.38 | 46.65 | 46.23 | 46.32 | 00:00:00 | | 2017-10-24 | 9,388,116 | 46.26 | 46.29 | 45.95 | 46.18 | 00:00:00 | | 2017-10-25 | 9,439,413 | 46.37 | 46.76 | 45.93 | 46.05 | 00:00:00 | | 2017-10-26 | 10,561,881 | 46.32 | 46.75 | 46.22 | 46.23 | 00:00:00 | | 2017-10-27 | 9,931,689 | 46.13 | 46.33 | 45.91 | 46.07 | 00:00:00 | | 2017-10-30 | 6,851,745 | 46.00 | 46.07 | 45.82 | 45.86 | 00:00:00 | | 2017-10-31 | 6,482,526 | 45.92 | 46.17 | 45.84 | 45.98 | 00:00:00 | | 2017-11-01 | 7,024,854 | 45.75 | 46.09 | 45.63 | 45.80 | 00:00:00 | | 2017-11-02 | 8,269,248 | 45.81 | 45.95 | 45.75 | 45.88 | 00:00:00 | | 2017-11-03 | 4,720,620 | 45.97 | 46.16 | 45.92 | 45.97 | 00:00:00 | | 2017-11-06 | 7,360,021 | 45.91 | 45.92 | 45.42 | 45.47 | 00:00:00 | | 2017-11-07 | 9,787,531 | 45.41 | 45.95 | 45.31 | 45.94 | 00:00:00 | | 2017-12-14 | 8,932,016 | 45.90 | 46.17 | 45.80 | 46.03 | 00:00:00 | | 2017-12-15 | 20,161,432 | 46.29 | 46.42 | 46.04 | 46.19 | 00:00:00 | | 2017-12-18 | 10,021,802 | 46.23 | 46.38 | 45.91 | 45.93 | 00:00:00 | | 2017-12-19 | 7,727,552 | 46.08 | 46.38 | 45.91 | 46.13 | 00:00:00 | | 2017-12-20 | 7,296,074 | 46.18 | 46.30 | 45.96 | 46.08 | 00:00:00 | | 2017-12-21 | 9,391,253 | 46.15 | 46.22 | 45.56 | 45.60 | 00:00:00 | | 2017-12-22 | 5,394,639 | 45.64 | 45.73 | 45.55 | 45.59 | 00:00:00 | | 2017-12-26 | 6,043,871 | 45.70 | 45.86 | 45.61 | 45.81 | 00:00:00 | | 2017-12-27 | 5,041,455 | 45.90 | 45.94 | 45.72 | 45.93 | 00:00:00 | | 2017-12-28 | 5,642,213 | 45.91 | 45.99 | 45.64 | 45.72 | 00:00:00 | | 2017-12-29 | 8,293,714 | 45.70 | 46.18 | 45.69 | 45.88 | 00:00:00 | | 2018-01-02 | 10,721,081 | 45.91 | 45.94 | 45.51 | 45.54 | 00:00:00 | | 2018-01-03 | 12,287,091 | 45.49 | 45.69 | 45.34 | 45.44 | 00:00:00 | | 2018-01-04 | 12,665,694 | 45.56 | 46.22 | 45.45 | 46.08 | 00:00:00 | | 2018-01-05 | 12,244,278 | 46.02 | 46.20 | 45.79 | 46.07 | 00:00:00 | | 2018-01-08 | 7,031,130 | 45.95 | 46.10 | 45.88 | 46.00 | 00:00:00 | | 2018-01-09 | 9,933,287 | 46.00 | 46.36 | 45.94 | 46.23 | 00:00:00 | | 2018-01-10 | 9,841,476 | 46.23 | 46.26 | 45.93 | 46.07 | 00:00:00 | | 2018-01-11 | 7,581,027 | 46.23 | 46.23 | 45.86 | 46.04 | 00:00:00 | | 2018-01-12 | 14,544,429 | 46.28 | 46.39 | 46.03 | 46.15 | 00:00:00 | | 2018-01-16 | 15,556,612 | 46.15 | 46.62 | 46.14 | 46.53 | 00:00:00 | | 2018-01-17 | 12,088,148 | 46.58 | 47.00 | 46.55 | 46.82 | 00:00:00 | | 2018-01-18 | 10,246,327 | 46.75 | 47.07 | 46.61 | 46.88 | 00:00:00 | | 2018-01-19 | 15,954,827 | 46.99 | 47.25 | 46.87 | 47.16 | 00:00:00 | | 2018-01-22 | 9,496,464 | 47.14 | 47.50 | 47.09 | 47.38 | 00:00:00 | | 2018-01-23 | 10,436,965 | 47.21 | 47.70 | 47.13 | 47.45 | 00:00:00 | | 2018-01-24 | 15,841,198 | 47.53 | 47.95 | 47.48 | 47.83 | 00:00:00 | | 2018-01-25 | 11,743,735 | 47.70 | 48.00 | 47.70 | 47.84 | 00:00:00 | | 2018-01-26 | 15,576,029 | 47.78 | 48.62 | 47.74 | 48.53 | 00:00:00 | | 2018-01-29 | 11,295,065 | 48.21 | 48.46 | 47.58 | 47.70 | 00:00:00 | | 2018-01-30 | 11,861,505 | 47.73 | 48.16 | 47.40 | 47.41 | 00:00:00 | | 2018-01-31 | 10,733,824 | 47.45 | 47.90 | 47.37 | 47.59 | 00:00:00 | | 2018-02-01 | 10,274,082 | 47.41 | 47.73 | 47.11 | 47.45 | 00:00:00 | | 2018-02-02 | 12,773,979 | 47.35 | 47.41 | 46.63 | 46.73 | 00:00:00 | | 2018-02-05 | 23,081,141 | 46.65 | 46.92 | 44.41 | 44.89 | 00:00:00 | | 2018-02-06 | 25,099,084 | 43.87 | 44.74 | 43.44 | 44.67 | 00:00:00 | | 2018-02-07 | 17,967,097 | 44.58 | 45.50 | 44.28 | 44.56 | 00:00:00 | | 2018-02-08 | 22,832,594 | 44.62 | 44.62 | 43.07 | 43.10 | 00:00:00 | | 2018-02-09 | 22,791,612 | 43.36 | 43.46 | 42.19 | 43.13 | 00:00:00 | | 2018-02-12 | 14,646,457 | 43.56 | 44.23 | 43.37 | 43.97 | 00:00:00 | | 2018-02-13 | 13,149,647 | 43.92 | 44.41 | 43.69 | 44.19 | 00:00:00 | | 2018-02-14 | 13,425,655 | 44.02 | 44.19 | 43.63 | 44.10 | 00:00:00 | | 2018-02-15 | 13,422,779 | 44.25 | 44.83 | 44.12 | 44.78 | 00:00:00 | | 2018-02-16 | 17,171,198 | 45.57 | 45.64 | 44.72 | 44.98 | 00:00:00 | | 2018-02-20 | 14,030,169 | 44.75 | 44.83 | 43.94 | 43.99 | 00:00:00 | | 2018-02-21 | 12,724,257 | 44.11 | 44.26 | 43.33 | 43.34 | 00:00:00 | | 2018-02-22 | 12,307,608 | 43.43 | 43.82 | 43.22 | 43.52 | 00:00:00 | | 2018-02-23 | 7,404,783 | 43.58 | 44.06 | 43.42 | 44.04 | 00:00:00 | | 2018-02-26 | 12,631,455 | 44.23 | 44.39 | 43.81 | 44.03 | 00:00:00 | | 2018-02-27 | 12,664,020 | 44.15 | 44.31 | 43.62 | 43.62 | 00:00:00 | | 2018-02-28 | 11,800,531 | 43.83 | 43.91 | 43.22 | 43.22 | 00:00:00 | | 2018-03-01 | 17,746,825 | 43.10 | 43.64 | 42.82 | 43.43 | 00:00:00 | | 2018-03-02 | 14,050,081 | 43.25 | 43.80 | 43.24 | 43.72 | 00:00:00 | | 2018-03-05 | 11,992,712 | 43.57 | 43.94 | 43.50 | 43.89 | 00:00:00 | | 2018-03-06 | 10,010,478 | 43.95 | 44.05 | 43.59 | 43.93 | 00:00:00 | | 2018-03-07 | 10,881,683 | 43.59 | 43.92 | 43.47 | 43.82 | 00:00:00 | | 2018-03-08 | 12,081,945 | 43.90 | 44.46 | 43.80 | 44.45 | 00:00:00 | | 2018-03-09 | 9,748,419 | 44.57 | 44.82 | 44.39 | 44.82 | 00:00:00 | | 2018-03-12 | 11,831,981 | 44.95 | 45.09 | 44.33 | 44.53 | 00:00:00 | | 2018-03-13 | 11,055,085 | 44.67 | 44.83 | 44.40 | 44.57 | 00:00:00 | | 2018-03-14 | 15,156,179 | 44.38 | 44.43 | 43.73 | 43.78 | 00:00:00 | | 2018-03-15 | 12,405,834 | 43.88 | 44.00 | 43.55 | 43.67 | 00:00:00 | | 2018-03-16 | 25,429,988 | 43.70 | 44.02 | 43.45 | 43.46 | 00:00:00 | | 2018-03-19 | 12,285,923 | 43.46 | 43.71 | 43.18 | 43.26 | 00:00:00 | | 2018-03-20 | 13,430,443 | 43.32 | 43.48 | 43.01 | 43.16 | 00:00:00 | | 2018-03-21 | 13,029,766 | 43.13 | 43.45 | 42.79 | 43.00 | 00:00:00 | | 2018-03-22 | 12,134,714 | 42.88 | 43.37 | 42.70 | 42.76 | 00:00:00 | | 2018-03-23 | 13,190,877 | 42.82 | 43.16 | 42.29 | 42.33 | 00:00:00 | | 2018-03-26 | 10,939,927 | 42.61 | 42.81 | 42.25 | 42.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
