|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 4,212,900 | 46.35 | 46.75 | 46.11 | 46.53 | 00:00:00 | 2001-12-04 | 3,928,800 | 46.94 | 47.05 | 46.29 | 46.55 | 00:00:00 | 2001-12-05 | 6,057,900 | 47.28 | 47.40 | 46.96 | 47.12 | 00:00:00 | 2001-12-06 | 3,512,900 | 46.70 | 46.89 | 46.16 | 46.43 | 00:00:00 | 2001-12-07 | 3,326,900 | 46.18 | 46.90 | 46.10 | 46.60 | 00:00:00 | 2001-12-10 | 3,715,700 | 46.16 | 46.87 | 45.51 | 45.63 | 00:00:00 | 2001-12-11 | 3,666,300 | 45.75 | 46.21 | 45.55 | 45.65 | 00:00:00 | 2001-12-12 | 4,200,000 | 45.65 | 46.13 | 45.45 | 45.98 | 00:00:00 | 2001-12-13 | 5,488,900 | 45.85 | 46.50 | 45.76 | 46.23 | 00:00:00 | 2001-12-14 | 3,393,300 | 46.20 | 46.72 | 46.08 | 46.25 | 00:00:00 | 2001-12-17 | 4,370,700 | 46.65 | 46.65 | 45.80 | 46.15 | 00:00:00 | 2001-12-18 | 4,921,400 | 46.45 | 46.55 | 45.88 | 46.50 | 00:00:00 | 2001-12-19 | 7,533,200 | 46.25 | 47.95 | 46.25 | 47.49 | 00:00:00 | 2001-12-20 | 4,886,200 | 47.25 | 48.10 | 47.24 | 47.76 | 00:00:00 | 2001-12-21 | 8,437,500 | 48.15 | 48.78 | 47.77 | 48.78 | 00:00:00 | 2001-12-24 | 2,588,700 | 48.78 | 48.80 | 48.11 | 48.37 | 00:00:00 | 2001-12-26 | 2,401,500 | 48.05 | 48.78 | 47.80 | 48.52 | 00:00:00 | 2001-12-27 | 3,965,800 | 47.50 | 47.94 | 47.47 | 47.94 | 00:00:00 | 2001-12-28 | 4,355,200 | 47.31 | 47.44 | 46.99 | 47.17 | 00:00:00 | 2001-12-31 | 3,467,000 | 47.25 | 47.70 | 46.95 | 47.15 | 00:00:00 | 2002-01-02 | 4,424,000 | 46.80 | 47.64 | 46.26 | 47.47 | 00:00:00 | 2002-01-03 | 5,394,900 | 47.65 | 47.65 | 46.50 | 46.85 | 00:00:00 | 2002-01-04 | 5,072,800 | 46.60 | 46.64 | 46.02 | 46.43 | 00:00:00 | 2002-01-07 | 8,571,400 | 45.90 | 47.00 | 44.80 | 45.22 | 00:00:00 | 2002-01-08 | 6,146,400 | 45.47 | 45.47 | 44.63 | 44.65 | 00:00:00 | 2002-01-09 | 6,000,300 | 44.50 | 45.09 | 44.47 | 44.56 | 00:00:00 | 2002-01-10 | 4,611,400 | 44.61 | 44.95 | 44.49 | 44.78 | 00:00:00 | 2002-01-11 | 5,645,300 | 44.95 | 45.60 | 44.67 | 45.30 | 00:00:00 | 2002-01-14 | 8,057,600 | 45.00 | 45.17 | 44.30 | 44.50 | 00:00:00 | 2002-01-15 | 6,007,900 | 44.75 | 44.81 | 44.04 | 44.35 | 00:00:00 | 2002-01-16 | 5,250,500 | 44.56 | 44.80 | 43.93 | 44.15 | 00:00:00 | 2002-01-17 | 4,919,000 | 44.40 | 45.20 | 44.31 | 45.05 | 00:00:00 | 2002-01-18 | 4,910,400 | 45.10 | 45.45 | 45.01 | 45.44 | 00:00:00 | 2002-01-22 | 4,721,200 | 45.44 | 45.94 | 45.20 | 45.90 | 00:00:00 | 2002-01-23 | 6,566,300 | 45.75 | 45.76 | 44.00 | 44.78 | 00:00:00 | 2002-01-24 | 6,577,000 | 45.00 | 45.10 | 43.77 | 44.22 | 00:00:00 | 2002-01-25 | 4,214,900 | 44.10 | 45.39 | 44.02 | 45.15 | 00:00:00 | 2002-01-28 | 4,672,600 | 44.85 | 45.25 | 44.51 | 45.21 | 00:00:00 | 2002-01-29 | 7,989,800 | 45.00 | 45.15 | 44.00 | 44.00 | 00:00:00 | 2002-01-30 | 5,992,500 | 44.25 | 44.29 | 43.61 | 43.85 | 00:00:00 | 2002-01-31 | 9,043,800 | 44.10 | 44.20 | 43.50 | 43.75 | 00:00:00 | 2002-02-01 | 7,300,600 | 43.75 | 44.70 | 43.70 | 44.68 | 00:00:00 | 2002-02-04 | 4,903,000 | 44.68 | 44.99 | 44.36 | 44.68 | 00:00:00 | 2002-02-05 | 7,612,600 | 44.89 | 46.09 | 44.60 | 45.75 | 00:00:00 | 2002-02-06 | 7,513,800 | 45.80 | 46.52 | 45.21 | 46.50 | 00:00:00 | 2002-02-07 | 4,301,900 | 45.90 | 46.41 | 45.75 | 45.88 | 00:00:00 | 2002-02-08 | 3,331,900 | 45.41 | 45.87 | 45.03 | 45.85 | 00:00:00 | 2002-02-11 | 4,515,400 | 45.30 | 46.24 | 45.30 | 46.14 | 00:00:00 | 2002-02-12 | 3,028,500 | 45.60 | 46.13 | 45.50 | 46.11 | 00:00:00 | 2002-02-13 | 3,984,200 | 45.75 | 46.38 | 45.51 | 46.38 | 00:00:00 | 2002-02-14 | 4,048,900 | 46.15 | 47.00 | 46.00 | 46.99 | 00:00:00 | 2002-02-15 | 6,216,300 | 47.00 | 47.05 | 46.65 | 46.95 | 00:00:00 | 2002-02-19 | 3,216,300 | 46.35 | 46.87 | 46.04 | 46.29 | 00:00:00 | 2002-02-20 | 3,956,000 | 46.00 | 47.00 | 45.42 | 46.88 | 00:00:00 | 2002-02-21 | 4,688,100 | 46.75 | 47.23 | 45.88 | 46.00 | 00:00:00 | 2002-02-22 | 6,210,200 | 46.00 | 47.50 | 45.90 | 47.30 | 00:00:00 | 2002-02-25 | 4,240,100 | 47.30 | 47.68 | 47.00 | 47.37 | 00:00:00 | 2002-02-26 | 4,226,500 | 47.38 | 47.65 | 46.61 | 46.99 | 00:00:00 | 2002-02-27 | 4,076,600 | 46.95 | 47.98 | 46.80 | 47.48 | 00:00:00 | 2002-02-28 | 4,253,100 | 47.90 | 48.00 | 47.35 | 47.39 | 00:00:00 | 2002-03-01 | 4,554,000 | 46.96 | 48.45 | 46.96 | 48.41 | 00:00:00 | 2002-03-04 | 4,623,300 | 48.11 | 48.40 | 47.20 | 47.77 | 00:00:00 | 2002-03-05 | 4,350,000 | 47.52 | 47.92 | 47.25 | 47.60 | 00:00:00 | 2002-03-06 | 3,914,600 | 47.15 | 48.00 | 47.12 | 47.54 | 00:00:00 | 2002-03-07 | 5,753,500 | 47.10 | 47.19 | 46.35 | 46.95 | 00:00:00 | 2002-03-08 | 3,969,900 | 47.49 | 48.17 | 47.40 | 47.85 | 00:00:00 | 2002-03-11 | 3,034,400 | 48.10 | 48.10 | 47.40 | 47.58 | 00:00:00 | 2002-03-12 | 3,439,400 | 47.40 | 48.10 | 47.01 | 48.09 | 00:00:00 | 2002-03-13 | 3,494,800 | 47.70 | 48.10 | 47.60 | 47.95 | 00:00:00 | 2002-03-14 | 4,051,100 | 48.05 | 48.34 | 47.78 | 47.89 | 00:00:00 | 2002-03-15 | 7,353,600 | 48.35 | 49.05 | 48.21 | 48.64 | 00:00:00 | 2002-03-18 | 4,138,100 | 48.80 | 49.12 | 48.18 | 48.67 | 00:00:00 | 2002-03-19 | 4,191,200 | 48.90 | 49.43 | 48.85 | 49.20 | 00:00:00 | 2002-03-20 | 3,656,000 | 49.20 | 49.77 | 49.12 | 49.41 | 00:00:00 | 2002-03-21 | 7,536,600 | 49.98 | 50.77 | 49.87 | 50.40 | 00:00:00 | 2002-03-22 | 6,645,500 | 50.41 | 51.48 | 50.25 | 51.25 | 00:00:00 | 2002-03-25 | 7,555,500 | 51.45 | 52.09 | 51.35 | 51.75 | 00:00:00 | 2002-03-26 | 8,289,500 | 51.75 | 52.68 | 51.74 | 52.60 | 00:00:00 | 2002-03-27 | 9,657,600 | 51.96 | 52.34 | 51.85 | 52.29 | 00:00:00 | 2002-03-28 | 5,095,200 | 52.29 | 52.45 | 51.94 | 52.26 | 00:00:00 | 2002-04-01 | 3,979,500 | 52.00 | 52.35 | 51.56 | 52.30 | 00:00:00 | 2002-04-02 | 4,298,900 | 52.20 | 52.29 | 51.70 | 52.28 | 00:00:00 | 2002-04-03 | 4,201,500 | 51.96 | 52.16 | 51.50 | 51.74 | 00:00:00 | 2002-04-04 | 4,730,800 | 51.74 | 52.41 | 51.56 | 52.02 | 00:00:00 | 2002-04-05 | 2,862,400 | 51.90 | 52.28 | 51.61 | 52.18 | 00:00:00 | 2002-04-08 | 5,147,600 | 51.60 | 53.10 | 51.54 | 53.00 | 00:00:00 | 2002-04-09 | 4,475,800 | 53.00 | 53.55 | 52.75 | 53.35 | 00:00:00 | 2002-04-10 | 4,162,700 | 53.10 | 54.45 | 53.02 | 54.22 | 00:00:00 | 2002-04-11 | 4,425,400 | 54.11 | 54.12 | 53.02 | 53.14 | 00:00:00 | 2002-04-12 | 3,539,300 | 52.75 | 53.50 | 52.49 | 53.36 | 00:00:00 | 2002-04-15 | 4,367,000 | 52.85 | 53.01 | 52.21 | 52.39 | 00:00:00 | 2002-04-16 | 6,359,100 | 52.39 | 53.90 | 51.80 | 53.88 | 00:00:00 | 2002-04-17 | 4,127,400 | 53.65 | 54.06 | 53.26 | 53.92 | 00:00:00 | 2002-04-18 | 3,718,500 | 53.95 | 54.20 | 53.21 | 53.71 | 00:00:00 | 2002-04-19 | 4,620,600 | 53.72 | 54.98 | 53.60 | 54.91 | 00:00:00 | 2002-04-22 | 5,599,500 | 54.99 | 55.85 | 54.77 | 55.30 | 00:00:00 | 2002-04-23 | 3,812,300 | 55.05 | 55.15 | 54.26 | 54.52 | 00:00:00 | 2002-04-24 | 4,708,500 | 54.74 | 55.06 | 54.50 | 54.98 | 00:00:00 | 2002-04-25 | 4,495,600 | 54.95 | 55.00 | 54.15 | 54.98 | 00:00:00 | 2002-04-26 | 3,126,200 | 54.91 | 55.09 | 54.45 | 54.45 | 00:00:00 | 2002-04-29 | 4,079,500 | 54.45 | 55.08 | 54.07 | 54.64 | 00:00:00 | 2002-04-30 | 6,523,800 | 54.89 | 56.04 | 54.73 | 55.51 | 00:00:00 | 2002-05-01 | 8,079,200 | 55.76 | 57.91 | 55.70 | 57.62 | 00:00:00 | 2002-05-02 | 6,525,500 | 57.40 | 57.79 | 57.09 | 57.64 | 00:00:00 | 2002-05-03 | 4,510,300 | 57.00 | 57.17 | 56.25 | 56.86 | 00:00:00 | 2002-05-06 | 3,898,200 | 56.80 | 57.10 | 56.50 | 56.59 | 00:00:00 | 2002-05-07 | 4,483,700 | 56.98 | 56.98 | 56.25 | 56.65 | 00:00:00 | 2002-05-08 | 5,223,000 | 56.60 | 56.97 | 55.84 | 56.50 | 00:00:00 | 2002-05-09 | 2,702,100 | 56.60 | 56.89 | 56.41 | 56.50 | 00:00:00 | 2002-05-10 | 3,395,300 | 56.40 | 56.90 | 56.20 | 56.36 | 00:00:00 | 2002-05-13 | 3,151,000 | 56.00 | 56.90 | 55.95 | 56.89 | 00:00:00 | 2002-05-14 | 3,561,000 | 56.85 | 56.90 | 56.33 | 56.65 | 00:00:00 | 2002-05-15 | 3,637,000 | 56.40 | 56.83 | 56.20 | 56.69 | 00:00:00 | 2002-05-16 | 3,840,400 | 56.95 | 57.20 | 56.40 | 57.05 | 00:00:00 | 2002-05-17 | 3,529,100 | 56.95 | 57.25 | 56.56 | 57.00 | 00:00:00 | 2002-05-20 | 2,710,600 | 56.75 | 57.00 | 55.90 | 56.20 | 00:00:00 | 2002-05-21 | 4,188,100 | 56.20 | 56.35 | 55.25 | 55.46 | 00:00:00 | 2002-05-22 | 2,735,000 | 55.55 | 56.30 | 55.51 | 56.20 | 00:00:00 | 2002-05-23 | 2,859,700 | 56.20 | 56.69 | 55.77 | 56.69 | 00:00:00 | 2002-05-24 | 3,464,500 | 56.74 | 57.48 | 55.76 | 56.20 | 00:00:00 | 2002-05-28 | 3,510,000 | 55.95 | 56.15 | 54.55 | 54.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|