|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 7,612,884 | 45.92 | 46.03 | 45.61 | 45.99 | 00:00:00 | | 2018-09-17 | 8,527,345 | 46.00 | 46.33 | 45.91 | 46.32 | 00:00:00 | | 2018-09-18 | 9,847,711 | 46.39 | 46.53 | 45.93 | 45.93 | 00:00:00 | | 2018-09-19 | 7,119,133 | 46.00 | 46.11 | 45.87 | 45.96 | 00:00:00 | | 2018-09-20 | 9,736,714 | 46.22 | 46.68 | 46.15 | 46.64 | 00:00:00 | | 2018-09-21 | 19,240,577 | 46.64 | 46.69 | 46.38 | 46.58 | 00:00:00 | | 2018-09-24 | 10,778,892 | 46.49 | 46.53 | 45.84 | 46.07 | 00:00:00 | | 2018-09-25 | 7,919,144 | 46.06 | 46.18 | 45.61 | 45.68 | 00:00:00 | | 2018-09-26 | 10,109,500 | 45.77 | 46.07 | 45.57 | 45.85 | 00:00:00 | | 2018-09-27 | 2,463,932 | 45.73 | 46.18 | 45.68 | 46.14 | 00:00:00 | | 2018-09-28 | 9,071,904 | 46.00 | 46.19 | 45.97 | 46.19 | 00:00:00 | | 2018-10-01 | 9,364,735 | 46.17 | 46.35 | 46.05 | 46.23 | 00:00:00 | | 2018-10-02 | 7,462,702 | 46.28 | 46.56 | 46.06 | 46.51 | 00:00:00 | | 2018-10-03 | 10,542,292 | 46.46 | 46.55 | 45.80 | 45.87 | 00:00:00 | | 2018-10-04 | 9,582,388 | 45.66 | 45.90 | 45.43 | 45.85 | 00:00:00 | | 2018-10-05 | 8,734,090 | 45.94 | 46.16 | 45.69 | 45.88 | 00:00:00 | | 2018-10-08 | 9,808,094 | 45.99 | 46.58 | 45.97 | 46.48 | 00:00:00 | | 2018-10-09 | 10,824,552 | 46.38 | 46.55 | 46.22 | 46.39 | 00:00:00 | | 2018-10-10 | 13,182,732 | 46.30 | 46.70 | 45.67 | 45.68 | 00:00:00 | | 2018-10-11 | 17,677,941 | 45.80 | 45.97 | 44.50 | 44.64 | 00:00:00 | | 2018-10-12 | 12,420,075 | 44.48 | 44.88 | 44.25 | 44.68 | 00:00:00 | | 2018-10-15 | 11,608,529 | 44.64 | 45.27 | 44.59 | 44.91 | 00:00:00 | | 2018-10-16 | 10,442,520 | 45.02 | 45.60 | 44.86 | 45.49 | 00:00:00 | | 2018-10-17 | 11,055,840 | 45.41 | 45.99 | 45.36 | 45.86 | 00:00:00 | | 2018-10-18 | 12,203,356 | 45.90 | 46.08 | 45.46 | 45.61 | 00:00:00 | | 2018-10-19 | 6,347,839 | 45.83 | 46.35 | 45.88 | 46.30 | 00:00:00 | | 2018-10-22 | 14,107,470 | 46.37 | 46.46 | 45.81 | 45.97 | 00:00:00 | | 2018-10-23 | 17,483,862 | 45.62 | 46.46 | 45.45 | 46.36 | 00:00:00 | | 2018-10-24 | 21,626,031 | 46.33 | 47.39 | 46.24 | 46.73 | 00:00:00 | | 2018-10-25 | 14,220,216 | 46.65 | 46.74 | 46.12 | 46.51 | 00:00:00 | | 2018-10-26 | 21,458,110 | 46.37 | 46.48 | 45.43 | 45.92 | 00:00:00 | | 2018-10-29 | 20,932,176 | 46.15 | 46.56 | 46.05 | 46.46 | 00:00:00 | | 2018-10-30 | 20,895,360 | 46.62 | 47.74 | 46.04 | 47.63 | 00:00:00 | | 2018-10-31 | 25,309,419 | 47.50 | 48.08 | 47.22 | 47.88 | 00:00:00 | | 2018-11-01 | 16,494,500 | 47.81 | 48.15 | 47.30 | 47.74 | 00:00:00 | | 2018-11-02 | 16,993,163 | 47.82 | 48.00 | 47.44 | 48.00 | 00:00:00 | | 2018-11-05 | 16,543,547 | 48.00 | 48.78 | 47.92 | 48.69 | 00:00:00 | | 2018-11-06 | 14,373,426 | 48.65 | 49.13 | 48.60 | 49.11 | 00:00:00 | | 2018-11-07 | 12,239,747 | 49.39 | 49.55 | 49.03 | 49.37 | 00:00:00 | | 2018-11-08 | 9,762,841 | 49.12 | 49.37 | 49.10 | 49.33 | 00:00:00 | | 2018-11-09 | 12,398,306 | 49.39 | 49.89 | 49.36 | 49.68 | 00:00:00 | | 2018-11-12 | 1,510,840 | 49.61 | 50.00 | 49.54 | 49.97 | 00:00:00 | | 2018-11-13 | 13,873,127 | 49.81 | 50.00 | 49.58 | 49.86 | 00:00:00 | | 2018-11-14 | 12,106,794 | 49.85 | 49.94 | 49.59 | 49.76 | 00:00:00 | | 2018-11-15 | 11,999,264 | 49.66 | 49.75 | 49.27 | 49.74 | 00:00:00 | | 2018-11-16 | 13,405,755 | 49.66 | 50.25 | 49.63 | 50.17 | 00:00:00 | | 2018-11-19 | 13,575,799 | 50.31 | 50.76 | 50.25 | 50.51 | 00:00:00 | | 2018-11-20 | 16,255,437 | 50.82 | 50.84 | 49.21 | 49.38 | 00:00:00 | | 2018-11-21 | 13,559,346 | 49.23 | 49.44 | 48.59 | 48.73 | 00:00:00 | | 2018-11-23 | 4,792,475 | 48.75 | 49.23 | 48.55 | 49.02 | 00:00:00 | | 2018-11-26 | 2,608,481 | 49.01 | 49.23 | 48.67 | 48.85 | 00:00:00 | | 2018-11-27 | 9,180,671 | 48.88 | 49.41 | 48.73 | 49.37 | 00:00:00 | | 2018-11-28 | 11,368,691 | 49.21 | 49.72 | 49.21 | 49.71 | 00:00:00 | | 2018-11-29 | 11,564,317 | 49.28 | 49.43 | 48.97 | 48.98 | 00:00:00 | | 2018-11-30 | 25,538,171 | 49.00 | 50.49 | 48.99 | 50.40 | 00:00:00 | | 2018-12-03 | 14,867,158 | 49.87 | 49.96 | 48.89 | 49.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
