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
2018-03-26	10,939,927	42.61	42.81	42.25	42.69	00:00:00
2018-03-27	11,595,357	42.70	43.31	42.53	42.89	00:00:00
2018-03-28	16,277,393	43.00	43.70	43.00	43.32	00:00:00
2018-03-29	10,450,497	43.54	43.92	43.29	43.43	00:00:00
2018-04-02	14,207,925	43.44	43.50	42.47	42.67	00:00:00
2018-04-03	15,484,644	42.98	43.54	42.84	43.38	00:00:00
2018-04-04	13,563,321	43.14	44.40	43.11	44.24	00:00:00
2018-04-05	11,707,816	44.28	44.61	43.94	44.40	00:00:00
2018-04-06	11,495,075	44.28	44.52	43.71	43.92	00:00:00
2018-04-09	11,913,408	44.03	44.31	43.78	43.83	00:00:00
2018-04-10	10,687,338	44.07	44.18	43.72	43.99	00:00:00
2018-04-11	8,424,265	43.81	44.14	43.76	43.99	00:00:00
2018-04-12	8,476,392	44.08	44.41	43.95	44.03	00:00:00
2018-04-13	10,774,160	44.19	44.69	44.14	44.51	00:00:00
2018-04-16	8,962,115	44.65	44.89	44.40	44.68	00:00:00
2018-04-17	8,406,404	44.95	45.03	44.65	44.88	00:00:00
2018-04-18	7,429,015	44.90	44.97	44.33	44.51	00:00:00
2018-04-19	10,370,411	44.34	44.47	44.02	44.31	00:00:00
2018-04-20	14,690,701	44.31	44.41	43.58	43.74	00:00:00
2018-04-23	11,878,473	43.74	43.99	43.56	43.98	00:00:00
2018-04-24	18,523,876	43.98	44.10	42.73	43.07	00:00:00
2018-04-25	20,414,324	42.74	42.89	41.91	42.43	00:00:00
2018-04-26	13,560,998	42.40	43.10	42.26	42.75	00:00:00
2018-04-27	9,777,912	42.73	43.34	42.71	43.31	00:00:00
2018-04-30	15,576,413	43.50	43.69	42.97	43.21	00:00:00
2018-05-01	11,514,189	42.96	42.99	42.18	42.59	00:00:00
2018-05-02	13,736,366	42.40	42.59	41.94	42.06	00:00:00
2018-05-03	18,352,236	42.22	42.40	41.52	41.89	00:00:00
2018-05-04	10,946,198	41.79	42.50	41.77	42.36	00:00:00
2018-05-07	9,335,968	42.34	42.49	41.96	42.14	00:00:00
2018-05-08	15,062,159	41.97	42.09	41.69	41.81	00:00:00
2018-05-09	9,295,152	41.97	42.23	41.67	41.78	00:00:00
2018-05-10	7,924,184	41.99	42.36	41.94	42.18	00:00:00
2018-05-11	6,331,948	42.24	42.47	42.04	42.14	00:00:00
2018-05-14	10,715,475	42.25	42.32	41.90	42.04	00:00:00
2018-05-15	16,449,729	41.78	41.92	41.45	41.72	00:00:00
2018-05-16	11,590,491	41.74	41.94	41.54	41.55	00:00:00
2018-05-17	14,857,406	42.01	42.35	41.87	42.30	00:00:00
2018-05-18	11,950,173	42.30	42.38	42.08	42.18	00:00:00
2018-05-21	9,098,895	42.31	42.52	42.27	42.41	00:00:00
2018-05-22	4,514,443	42.50	42.60	42.23	42.24	00:00:00
2018-05-23	8,971,427	42.25	42.45	41.93	42.40	00:00:00
2018-05-24	9,269,609	42.40	42.47	42.19	42.32	00:00:00
2018-05-25	8,806,470	42.34	42.58	42.20	42.40	00:00:00
2018-05-29	14,826,877	42.12	42.85	42.10	42.68	00:00:00
2018-05-30	10,114,223	42.77	43.28	42.70	43.13	00:00:00
2018-05-31	15,557,847	43.20	43.21	42.68	43.00	00:00:00
2018-06-01	10,664,650	43.10	43.32	43.04	43.12	00:00:00
2018-06-04	11,727,407	43.36	43.59	43.29	43.49	00:00:00
2018-06-05	9,966,098	43.50	43.54	43.10	43.11	00:00:00
2018-06-06	9,202,924	43.06	43.46	43.04	43.46	00:00:00
2018-06-07	11,948,051	43.33	43.73	43.33	43.44	00:00:00
2018-06-08	12,078,768	43.57	44.00	43.56	43.95	00:00:00
2018-06-11	7,526,128	43.95	44.25	43.89	44.13	00:00:00
2018-06-12	8,243,317	44.13	44.42	44.08	44.41	00:00:00
2018-06-13	16,745,026	44.35	44.52	44.15	44.18	00:00:00
2018-06-14	12,696,174	43.75	43.85	43.52	43.58	00:00:00
2018-06-15	21,562,459	43.56	44.15	43.45	44.12	00:00:00
2018-06-18	12,161,936	43.88	43.96	43.40	43.55	00:00:00
2018-06-19	12,936,411	43.30	43.75	43.20	43.60	00:00:00
2018-06-20	10,893,715	43.62	43.78	43.23	43.26	00:00:00
2018-06-21	10,465,212	43.27	43.30	42.96	43.09	00:00:00
2018-06-22	16,031,146	43.15	43.41	43.08	43.25	00:00:00
2018-06-25	12,092,383	43.16	43.75	43.16	43.58	00:00:00
2018-06-26	13,974,671	43.56	43.84	43.28	43.33	00:00:00
2018-06-27	15,330,389	43.33	43.61	42.99	43.07	00:00:00
2018-06-28	12,668,917	43.24	43.68	43.17	43.47	00:00:00
2018-06-29	11,485,550	43.57	44.10	43.31	43.86	00:00:00
2018-07-02	9,232,583	43.78	44.16	43.58	43.75	00:00:00
2018-07-03	8,214,329	44.06	44.33	43.99	43.99	00:00:00
2018-07-05	11,652,987	44.16	44.67	44.13	44.66	00:00:00
2018-07-06	8,751,372	44.67	44.94	44.58	44.64	00:00:00
2018-07-09	7,360,841	44.54	44.73	44.34	44.40	00:00:00
2018-07-10	6,562,940	44.51	45.00	44.50	44.97	00:00:00
2018-07-11	7,715,616	44.99	45.00	44.64	44.79	00:00:00
2018-07-12	6,331,623	44.83	44.96	44.49	44.67	00:00:00
2018-07-13	5,585,980	44.70	44.78	44.47	44.74	00:00:00
2018-07-16	5,831,418	44.73	44.80	44.53	44.73	00:00:00
2018-07-17	11,592,240	44.75	45.39	44.68	45.25	00:00:00
2018-07-18	7,351,566	45.19	45.29	44.84	45.12	00:00:00
2018-07-19	10,097,454	44.99	45.43	44.92	45.11	00:00:00
2018-07-20	9,059,143	45.02	45.28	44.90	45.28	00:00:00
2018-07-23	9,055,748	45.28	45.36	44.77	44.95	00:00:00
2018-07-24	13,786,134	44.78	45.27	44.61	45.26	00:00:00
2018-07-25	21,318,606	46.00	46.58	45.75	46.09	00:00:00
2018-07-26	12,673,080	46.36	46.59	46.20	46.24	00:00:00
2018-07-27	10,516,948	46.32	46.50	46.06	46.21	00:00:00
2018-07-30	8,968,168	46.10	46.44	46.05	46.23	00:00:00
2018-07-31	12,438,797	46.40	46.67	46.31	46.63	00:00:00
2018-08-01	9,904,087	46.45	46.49	46.17	46.39	00:00:00
2018-08-02	12,009,745	46.48	46.63	46.18	46.18	00:00:00
2018-08-03	11,462,886	46.23	46.76	46.14	46.62	00:00:00
2018-08-06	10,056,109	46.60	46.87	46.55	46.65	00:00:00
2018-08-07	8,632,949	46.52	46.61	46.13	46.50	00:00:00
2018-08-08	6,812,170	46.49	46.56	46.12	46.15	00:00:00
2018-08-09	8,924,087	46.25	46.42	46.08	46.35	00:00:00
2018-08-10	7,535,443	46.21	46.42	45.97	46.08	00:00:00
2018-08-13	8,143,398	46.05	46.13	45.70	45.83	00:00:00
2018-08-14	6,846,114	45.91	46.10	45.87	45.89	00:00:00
2018-08-15	9,686,427	45.77	46.15	45.65	46.08	00:00:00
2018-08-16	10,600,733	46.11	46.38	45.97	46.22	00:00:00
2018-08-17	8,885,691	46.29	46.73	46.24	46.60	00:00:00
2018-08-20	6,392,025	46.68	46.87	46.59	46.73	00:00:00
2018-08-21	13,986,293	46.73	46.75	46.21	46.22	00:00:00
2018-08-22	7,147,060	46.34	46.38	45.92	45.93	00:00:00
2018-08-23	13,144,908	45.89	46.08	45.69	45.70	00:00:00
2018-08-24	10,953,103	45.65	45.80	45.58	45.63	00:00:00
2018-08-27	9,581,245	46.05	46.05	45.56	45.69	00:00:00
2018-08-28	8,476,801	45.65	45.73	45.28	45.37	00:00:00
2018-08-29	12,410,931	45.25	45.42	45.22	45.33	00:00:00
2018-08-30	9,716,529	45.28	45.32	44.89	44.95	00:00:00
2018-08-31	19,834,439	45.00	45.07	44.39	44.57	00:00:00
2018-09-04	11,138,579	44.60	44.90	44.51	44.76	00:00:00
2018-09-05	10,555,033	44.66	45.42	44.66	45.38	00:00:00
2018-09-06	11,439,474	45.40	46.00	45.30	45.77	00:00:00
2018-09-07	10,208,108	45.60	45.82	45.28	45.72	00:00:00
2018-09-10	8,568,927	45.91	46.31	45.80	46.06	00:00:00
2018-09-11	9,278,268	46.10	46.15	45.88	46.02	00:00:00
2018-09-12	13,216,376	46.16	46.30	46.02	46.24	00:00:00
2018-09-13	8,294,848	46.01	46.12	45.71	45.83	00:00:00
2018-09-14	7,612,884	45.92	46.03	45.61	45.99	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>