|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 3,392,700 | 46.75 | 47.19 | 45.86 | 46.12 | 00:00:00 | 2001-06-08 | 2,212,500 | 46.12 | 46.23 | 45.65 | 46.00 | 00:00:00 | 2001-06-11 | 1,738,100 | 46.00 | 46.12 | 45.51 | 45.93 | 00:00:00 | 2001-06-12 | 2,449,700 | 45.93 | 46.13 | 45.51 | 45.91 | 00:00:00 | 2001-06-13 | 2,787,800 | 45.90 | 45.90 | 45.40 | 45.85 | 00:00:00 | 2001-06-14 | 3,510,800 | 45.69 | 45.69 | 44.84 | 45.02 | 00:00:00 | 2001-06-15 | 6,874,900 | 45.02 | 45.19 | 44.11 | 44.26 | 00:00:00 | 2001-06-18 | 3,177,200 | 44.26 | 44.45 | 43.47 | 43.77 | 00:00:00 | 2001-06-19 | 2,720,500 | 43.77 | 44.09 | 43.54 | 43.75 | 00:00:00 | 2001-06-20 | 4,150,900 | 43.75 | 44.24 | 43.45 | 43.93 | 00:00:00 | 2001-06-21 | 5,149,400 | 43.93 | 44.48 | 43.55 | 43.59 | 00:00:00 | 2001-06-22 | 4,605,600 | 43.59 | 43.71 | 42.59 | 42.85 | 00:00:00 | 2001-06-25 | 7,345,300 | 43.26 | 44.20 | 43.26 | 43.59 | 00:00:00 | 2001-06-26 | 10,223,300 | 43.59 | 44.30 | 43.03 | 43.95 | 00:00:00 | 2001-06-27 | 6,326,900 | 43.95 | 44.35 | 43.75 | 44.18 | 00:00:00 | 2001-06-28 | 7,807,500 | 44.22 | 45.41 | 44.22 | 45.35 | 00:00:00 | 2001-06-29 | 6,573,400 | 45.50 | 45.66 | 44.86 | 45.00 | 00:00:00 | 2001-07-02 | 3,657,400 | 45.00 | 46.05 | 44.67 | 45.60 | 00:00:00 | 2001-07-03 | 1,948,100 | 45.61 | 45.99 | 45.61 | 45.94 | 00:00:00 | 2001-07-05 | 2,757,500 | 45.88 | 45.88 | 45.02 | 45.24 | 00:00:00 | 2001-07-06 | 2,510,100 | 45.24 | 45.49 | 44.57 | 44.60 | 00:00:00 | 2001-07-09 | 2,276,000 | 44.60 | 45.68 | 44.56 | 45.22 | 00:00:00 | 2001-07-10 | 4,719,600 | 45.22 | 45.29 | 44.45 | 44.67 | 00:00:00 | 2001-07-11 | 3,617,100 | 44.67 | 45.75 | 44.29 | 45.51 | 00:00:00 | 2001-07-12 | 3,475,400 | 45.50 | 45.50 | 44.90 | 45.49 | 00:00:00 | 2001-07-13 | 3,236,400 | 45.49 | 46.14 | 45.11 | 46.01 | 00:00:00 | 2001-07-16 | 4,201,200 | 46.05 | 46.98 | 46.05 | 46.98 | 00:00:00 | 2001-07-17 | 3,766,000 | 46.98 | 47.20 | 45.91 | 47.13 | 00:00:00 | 2001-07-18 | 4,094,400 | 46.95 | 46.95 | 45.61 | 46.22 | 00:00:00 | 2001-07-19 | 2,519,200 | 46.22 | 46.89 | 45.80 | 46.70 | 00:00:00 | 2001-07-20 | 3,543,000 | 46.70 | 46.77 | 45.79 | 46.11 | 00:00:00 | 2001-07-23 | 5,191,000 | 46.05 | 46.05 | 44.24 | 44.48 | 00:00:00 | 2001-07-24 | 4,984,200 | 44.48 | 44.60 | 43.65 | 44.20 | 00:00:00 | 2001-07-25 | 3,643,700 | 44.20 | 45.03 | 44.01 | 44.98 | 00:00:00 | 2001-07-26 | 3,466,600 | 44.98 | 45.01 | 44.40 | 45.00 | 00:00:00 | 2001-07-27 | 2,362,000 | 45.00 | 45.09 | 44.20 | 44.79 | 00:00:00 | 2001-07-30 | 2,903,400 | 44.54 | 44.79 | 44.01 | 44.26 | 00:00:00 | 2001-07-31 | 4,347,500 | 44.26 | 44.74 | 43.80 | 44.60 | 00:00:00 | 2001-08-01 | 3,963,000 | 44.70 | 44.75 | 43.76 | 44.08 | 00:00:00 | 2001-08-02 | 5,289,400 | 44.35 | 44.44 | 43.50 | 43.91 | 00:00:00 | 2001-08-03 | 5,845,400 | 44.20 | 44.78 | 44.10 | 44.70 | 00:00:00 | 2001-08-06 | 3,798,200 | 44.78 | 44.98 | 44.30 | 44.61 | 00:00:00 | 2001-08-07 | 4,294,000 | 44.69 | 44.88 | 44.41 | 44.88 | 00:00:00 | 2001-08-08 | 6,600,600 | 44.80 | 45.83 | 44.56 | 45.50 | 00:00:00 | 2001-08-09 | 4,895,200 | 45.32 | 45.70 | 45.00 | 45.61 | 00:00:00 | 2001-08-10 | 3,896,900 | 45.29 | 45.98 | 44.45 | 45.67 | 00:00:00 | 2001-08-13 | 2,587,100 | 45.50 | 45.95 | 45.35 | 45.80 | 00:00:00 | 2001-08-14 | 3,364,100 | 45.90 | 46.10 | 45.70 | 46.04 | 00:00:00 | 2001-08-15 | 7,930,200 | 46.20 | 47.70 | 46.15 | 47.58 | 00:00:00 | 2001-08-16 | 4,800,800 | 47.58 | 47.76 | 46.92 | 47.71 | 00:00:00 | 2001-08-17 | 3,191,800 | 47.71 | 47.89 | 47.01 | 47.54 | 00:00:00 | 2001-08-20 | 4,013,700 | 47.90 | 48.54 | 47.71 | 48.54 | 00:00:00 | 2001-08-21 | 4,082,300 | 48.50 | 48.78 | 48.06 | 48.31 | 00:00:00 | 2001-08-22 | 3,957,800 | 48.31 | 48.35 | 47.81 | 48.25 | 00:00:00 | 2001-08-23 | 4,654,800 | 48.48 | 49.60 | 48.21 | 49.45 | 00:00:00 | 2001-08-24 | 4,162,700 | 49.40 | 49.85 | 48.81 | 49.21 | 00:00:00 | 2001-08-27 | 4,010,200 | 49.00 | 49.23 | 48.40 | 48.51 | 00:00:00 | 2001-08-28 | 3,164,900 | 48.51 | 48.51 | 47.60 | 47.87 | 00:00:00 | 2001-08-29 | 2,736,100 | 47.95 | 48.10 | 47.31 | 47.70 | 00:00:00 | 2001-08-30 | 6,564,300 | 48.10 | 49.75 | 48.06 | 48.79 | 00:00:00 | 2001-08-31 | 3,835,400 | 48.32 | 49.08 | 48.30 | 48.67 | 00:00:00 | 2001-09-04 | 7,095,200 | 48.92 | 50.39 | 48.46 | 49.50 | 00:00:00 | 2001-09-05 | 6,899,200 | 48.80 | 50.70 | 48.80 | 50.45 | 00:00:00 | 2001-09-06 | 5,193,100 | 50.36 | 50.36 | 49.43 | 49.51 | 00:00:00 | 2001-09-07 | 6,066,500 | 49.26 | 49.98 | 49.15 | 49.73 | 00:00:00 | 2001-09-10 | 6,866,300 | 49.74 | 50.18 | 49.50 | 49.95 | 00:00:00 | 2001-09-17 | 10,128,300 | 49.50 | 50.20 | 48.71 | 50.20 | 00:00:00 | 2001-09-18 | 5,556,000 | 50.30 | 50.31 | 48.95 | 49.47 | 00:00:00 | 2001-09-19 | 7,208,000 | 49.72 | 49.94 | 48.33 | 49.50 | 00:00:00 | 2001-09-20 | 8,299,300 | 48.81 | 49.41 | 48.30 | 48.35 | 00:00:00 | 2001-09-21 | 11,527,100 | 46.00 | 47.83 | 45.25 | 46.80 | 00:00:00 | 2001-09-24 | 6,804,200 | 46.81 | 48.70 | 46.81 | 48.03 | 00:00:00 | 2001-09-25 | 8,893,600 | 47.85 | 49.26 | 47.81 | 48.00 | 00:00:00 | 2001-09-26 | 5,796,900 | 47.90 | 48.00 | 46.76 | 46.89 | 00:00:00 | 2001-09-27 | 5,542,400 | 46.98 | 47.07 | 46.50 | 46.95 | 00:00:00 | 2001-09-28 | 5,777,000 | 47.05 | 47.25 | 46.71 | 46.85 | 00:00:00 | 2001-10-01 | 6,196,700 | 46.50 | 46.73 | 45.85 | 46.09 | 00:00:00 | 2001-10-02 | 4,707,100 | 46.25 | 46.47 | 45.51 | 46.17 | 00:00:00 | 2001-10-03 | 5,552,900 | 45.95 | 46.00 | 45.36 | 45.80 | 00:00:00 | 2001-10-04 | 6,138,700 | 45.00 | 45.28 | 44.82 | 45.16 | 00:00:00 | 2001-10-05 | 5,252,400 | 45.00 | 45.90 | 44.29 | 45.50 | 00:00:00 | 2001-10-08 | 3,459,500 | 45.47 | 46.49 | 45.36 | 46.15 | 00:00:00 | 2001-10-09 | 2,969,900 | 45.75 | 46.24 | 45.48 | 46.18 | 00:00:00 | 2001-10-10 | 4,150,900 | 46.15 | 46.35 | 45.71 | 46.15 | 00:00:00 | 2001-10-11 | 4,782,700 | 46.00 | 46.50 | 45.60 | 46.05 | 00:00:00 | 2001-10-12 | 8,320,000 | 45.15 | 45.34 | 44.01 | 44.80 | 00:00:00 | 2001-10-15 | 4,857,700 | 44.20 | 44.80 | 44.05 | 44.50 | 00:00:00 | 2001-10-16 | 4,810,000 | 44.50 | 44.80 | 44.30 | 44.54 | 00:00:00 | 2001-10-17 | 5,304,100 | 44.79 | 44.89 | 44.25 | 44.28 | 00:00:00 | 2001-10-18 | 7,582,600 | 44.35 | 46.20 | 44.35 | 46.12 | 00:00:00 | 2001-10-19 | 11,836,000 | 47.20 | 48.88 | 47.01 | 48.59 | 00:00:00 | 2001-10-22 | 6,065,400 | 48.11 | 48.99 | 47.75 | 48.98 | 00:00:00 | 2001-10-23 | 4,438,800 | 48.98 | 48.98 | 48.30 | 48.87 | 00:00:00 | 2001-10-24 | 3,389,600 | 48.66 | 48.99 | 48.54 | 48.77 | 00:00:00 | 2001-10-25 | 3,719,200 | 48.26 | 49.49 | 48.25 | 49.44 | 00:00:00 | 2001-10-26 | 3,237,800 | 49.00 | 49.49 | 48.88 | 49.14 | 00:00:00 | 2001-10-29 | 2,885,500 | 49.00 | 49.15 | 48.50 | 48.61 | 00:00:00 | 2001-10-30 | 3,868,600 | 48.10 | 48.80 | 47.57 | 48.16 | 00:00:00 | 2001-10-31 | 3,195,500 | 48.16 | 48.31 | 47.74 | 47.88 | 00:00:00 | 2001-11-01 | 3,621,400 | 47.40 | 48.68 | 47.36 | 48.59 | 00:00:00 | 2001-11-02 | 2,852,500 | 48.02 | 48.95 | 47.90 | 48.88 | 00:00:00 | 2001-11-05 | 3,862,900 | 48.30 | 49.60 | 48.30 | 49.30 | 00:00:00 | 2001-11-06 | 3,166,500 | 49.05 | 49.85 | 48.86 | 49.85 | 00:00:00 | 2001-11-07 | 2,799,800 | 49.40 | 49.90 | 49.11 | 49.40 | 00:00:00 | 2001-11-08 | 3,696,400 | 49.25 | 49.60 | 48.80 | 49.07 | 00:00:00 | 2001-11-09 | 2,594,400 | 48.76 | 49.35 | 48.55 | 49.22 | 00:00:00 | 2001-11-12 | 2,053,100 | 48.96 | 49.50 | 48.73 | 49.32 | 00:00:00 | 2001-11-13 | 2,799,800 | 49.40 | 49.72 | 49.14 | 49.65 | 00:00:00 | 2001-11-14 | 4,335,200 | 49.75 | 50.07 | 49.60 | 50.00 | 00:00:00 | 2001-11-15 | 5,026,600 | 50.10 | 50.45 | 49.75 | 50.00 | 00:00:00 | 2001-11-16 | 4,267,300 | 50.43 | 50.43 | 49.78 | 49.93 | 00:00:00 | 2001-11-19 | 3,402,100 | 50.10 | 50.20 | 49.11 | 49.47 | 00:00:00 | 2001-11-20 | 3,882,100 | 48.90 | 49.25 | 48.70 | 49.00 | 00:00:00 | 2001-11-21 | 2,284,300 | 48.60 | 49.00 | 48.53 | 48.76 | 00:00:00 | 2001-11-23 | 1,085,800 | 48.51 | 49.15 | 48.51 | 49.15 | 00:00:00 | 2001-11-26 | 4,028,700 | 48.95 | 49.09 | 48.10 | 48.31 | 00:00:00 | 2001-11-27 | 3,631,200 | 48.31 | 48.38 | 47.51 | 47.99 | 00:00:00 | 2001-11-28 | 4,537,900 | 47.21 | 47.38 | 46.57 | 46.75 | 00:00:00 | 2001-11-29 | 3,573,200 | 46.95 | 47.28 | 46.46 | 47.08 | 00:00:00 | 2001-11-30 | 3,487,600 | 47.00 | 47.25 | 46.76 | 46.96 | 00:00:00 | 2001-12-03 | 4,212,900 | 46.35 | 46.75 | 46.11 | 46.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|