|
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 | 2002-05-28 | 3,510,000 | 55.95 | 56.15 | 54.55 | 54.64 | 00:00:00 | 2002-05-29 | 4,488,100 | 54.50 | 54.50 | 53.81 | 54.15 | 00:00:00 | 2002-05-30 | 4,828,400 | 53.90 | 54.60 | 53.80 | 54.39 | 00:00:00 | 2002-05-31 | 4,202,200 | 54.90 | 55.69 | 54.68 | 55.56 | 00:00:00 | 2002-06-03 | 3,303,800 | 54.90 | 55.40 | 53.99 | 54.03 | 00:00:00 | 2002-06-04 | 5,418,700 | 53.40 | 54.00 | 52.95 | 54.00 | 00:00:00 | 2002-06-05 | 4,178,100 | 54.00 | 55.45 | 53.61 | 55.40 | 00:00:00 | 2002-06-06 | 3,641,800 | 55.45 | 55.45 | 53.96 | 54.15 | 00:00:00 | 2002-06-07 | 3,543,600 | 54.00 | 54.45 | 53.75 | 54.05 | 00:00:00 | 2002-06-10 | 3,430,900 | 53.95 | 54.20 | 53.62 | 53.73 | 00:00:00 | 2002-06-11 | 5,683,100 | 53.80 | 54.95 | 53.73 | 54.00 | 00:00:00 | 2002-06-12 | 5,257,800 | 54.00 | 54.95 | 53.81 | 54.48 | 00:00:00 | 2002-06-13 | 3,743,800 | 54.49 | 54.99 | 54.05 | 54.50 | 00:00:00 | 2002-06-14 | 4,531,000 | 54.20 | 54.89 | 53.70 | 54.85 | 00:00:00 | 2002-06-17 | 3,552,800 | 54.80 | 55.39 | 54.69 | 55.25 | 00:00:00 | 2002-06-18 | 3,647,400 | 55.00 | 55.44 | 54.90 | 55.30 | 00:00:00 | 2002-06-19 | 4,885,500 | 55.30 | 56.07 | 54.81 | 55.08 | 00:00:00 | 2002-06-20 | 5,125,700 | 55.15 | 56.35 | 55.11 | 55.72 | 00:00:00 | 2002-06-21 | 8,869,700 | 54.91 | 56.05 | 54.91 | 56.00 | 00:00:00 | 2002-06-24 | 5,756,900 | 56.00 | 57.19 | 55.90 | 56.95 | 00:00:00 | 2002-06-25 | 5,889,600 | 56.95 | 57.14 | 54.83 | 55.45 | 00:00:00 | 2002-06-26 | 6,704,600 | 54.50 | 55.80 | 54.34 | 55.54 | 00:00:00 | 2002-06-27 | 5,855,500 | 55.79 | 56.45 | 54.83 | 56.09 | 00:00:00 | 2002-06-28 | 7,145,300 | 56.34 | 57.45 | 55.78 | 56.00 | 00:00:00 | 2002-07-01 | 5,133,800 | 56.25 | 57.10 | 56.25 | 56.35 | 00:00:00 | 2002-07-02 | 6,042,800 | 56.95 | 57.20 | 56.15 | 56.68 | 00:00:00 | 2002-07-03 | 6,492,300 | 56.43 | 56.90 | 56.03 | 56.61 | 00:00:00 | 2002-07-05 | 3,349,000 | 55.80 | 56.50 | 55.56 | 56.47 | 00:00:00 | 2002-07-08 | 5,223,100 | 56.70 | 57.50 | 56.56 | 57.28 | 00:00:00 | 2002-07-09 | 9,044,000 | 57.10 | 57.23 | 56.12 | 56.44 | 00:00:00 | 2002-07-10 | 7,942,100 | 56.44 | 56.95 | 54.35 | 54.70 | 00:00:00 | 2002-07-11 | 12,904,100 | 54.00 | 54.40 | 52.16 | 53.11 | 00:00:00 | 2002-07-12 | 8,682,900 | 53.00 | 53.00 | 50.70 | 51.05 | 00:00:00 | 2002-07-15 | 9,131,500 | 50.75 | 52.25 | 49.39 | 52.00 | 00:00:00 | 2002-07-16 | 6,880,900 | 51.05 | 51.70 | 50.09 | 50.37 | 00:00:00 | 2002-07-17 | 9,777,600 | 51.20 | 51.95 | 49.75 | 50.00 | 00:00:00 | 2002-07-18 | 7,990,500 | 50.05 | 50.36 | 47.28 | 47.93 | 00:00:00 | 2002-07-19 | 10,012,900 | 46.93 | 47.20 | 44.74 | 45.09 | 00:00:00 | 2002-07-22 | 11,965,600 | 45.18 | 47.30 | 44.90 | 45.89 | 00:00:00 | 2002-07-23 | 11,832,400 | 44.70 | 45.98 | 44.20 | 44.58 | 00:00:00 | 2002-07-24 | 13,366,100 | 43.60 | 47.10 | 43.60 | 46.85 | 00:00:00 | 2002-07-25 | 7,449,000 | 46.70 | 48.25 | 45.90 | 47.56 | 00:00:00 | 2002-07-26 | 5,272,600 | 47.60 | 48.01 | 46.85 | 47.45 | 00:00:00 | 2002-07-29 | 6,486,600 | 48.00 | 49.60 | 47.87 | 49.43 | 00:00:00 | 2002-07-30 | 5,407,300 | 49.20 | 49.20 | 47.61 | 48.15 | 00:00:00 | 2002-07-31 | 7,123,400 | 48.15 | 49.99 | 48.15 | 49.94 | 00:00:00 | 2002-08-01 | 5,564,900 | 49.85 | 50.75 | 49.45 | 49.93 | 00:00:00 | 2002-08-02 | 4,283,700 | 50.00 | 50.84 | 49.30 | 50.10 | 00:00:00 | 2002-08-05 | 4,973,200 | 50.10 | 50.10 | 48.10 | 48.36 | 00:00:00 | 2002-08-06 | 5,358,600 | 48.98 | 49.75 | 47.55 | 47.87 | 00:00:00 | 2002-08-07 | 4,704,200 | 48.29 | 49.01 | 47.60 | 49.01 | 00:00:00 | 2002-08-08 | 4,211,000 | 49.05 | 50.82 | 48.84 | 50.82 | 00:00:00 | 2002-08-09 | 4,251,700 | 50.74 | 51.44 | 50.29 | 51.10 | 00:00:00 | 2002-08-12 | 3,580,900 | 50.20 | 51.05 | 50.06 | 50.81 | 00:00:00 | 2002-08-13 | 3,688,900 | 50.00 | 51.45 | 49.96 | 50.26 | 00:00:00 | 2002-08-14 | 4,740,400 | 50.26 | 52.10 | 49.58 | 51.95 | 00:00:00 | 2002-08-15 | 5,244,600 | 52.00 | 52.57 | 51.01 | 51.41 | 00:00:00 | 2002-08-16 | 4,994,700 | 51.41 | 52.70 | 51.25 | 52.19 | 00:00:00 | 2002-08-19 | 4,883,700 | 52.44 | 52.44 | 51.27 | 51.70 | 00:00:00 | 2002-08-20 | 4,318,000 | 51.20 | 51.95 | 50.92 | 51.63 | 00:00:00 | 2002-08-21 | 4,482,600 | 52.10 | 52.81 | 51.35 | 52.74 | 00:00:00 | 2002-08-22 | 3,498,900 | 52.74 | 52.99 | 51.77 | 52.40 | 00:00:00 | 2002-08-23 | 3,884,700 | 52.40 | 53.40 | 52.20 | 52.70 | 00:00:00 | 2002-08-26 | 3,164,800 | 52.70 | 53.24 | 52.11 | 53.01 | 00:00:00 | 2002-08-27 | 3,995,300 | 53.03 | 53.20 | 52.00 | 52.52 | 00:00:00 | 2002-08-28 | 4,156,000 | 52.20 | 52.24 | 50.80 | 51.28 | 00:00:00 | 2002-08-29 | 3,654,600 | 50.65 | 51.28 | 50.00 | 50.40 | 00:00:00 | 2002-08-30 | 4,984,500 | 50.20 | 52.10 | 50.15 | 51.00 | 00:00:00 | 2002-09-03 | 5,338,900 | 50.40 | 50.69 | 49.48 | 49.92 | 00:00:00 | 2002-09-04 | 4,982,700 | 50.00 | 50.85 | 50.00 | 50.50 | 00:00:00 | 2002-09-05 | 3,952,500 | 50.05 | 50.18 | 49.08 | 49.35 | 00:00:00 | 2002-09-06 | 2,983,000 | 49.75 | 50.30 | 49.12 | 49.89 | 00:00:00 | 2002-09-09 | 2,981,700 | 49.56 | 51.07 | 49.51 | 50.35 | 00:00:00 | 2002-09-10 | 2,830,400 | 50.50 | 51.15 | 50.06 | 50.97 | 00:00:00 | 2002-09-11 | 2,985,300 | 51.58 | 51.59 | 50.94 | 51.10 | 00:00:00 | 2002-09-12 | 3,228,900 | 50.35 | 50.53 | 49.36 | 49.55 | 00:00:00 | 2002-09-13 | 3,544,900 | 49.30 | 49.90 | 49.11 | 49.65 | 00:00:00 | 2002-09-16 | 3,971,700 | 49.85 | 50.90 | 49.55 | 50.68 | 00:00:00 | 2002-09-17 | 5,508,100 | 51.20 | 51.40 | 48.94 | 48.95 | 00:00:00 | 2002-09-18 | 4,496,400 | 48.70 | 49.93 | 48.55 | 49.30 | 00:00:00 | 2002-09-19 | 6,266,300 | 48.00 | 48.30 | 47.04 | 47.67 | 00:00:00 | 2002-09-20 | 8,785,800 | 47.80 | 48.50 | 47.17 | 47.52 | 00:00:00 | 2002-09-23 | 3,884,900 | 47.12 | 47.69 | 46.41 | 47.00 | 00:00:00 | 2002-09-24 | 4,723,200 | 46.90 | 47.90 | 46.70 | 47.20 | 00:00:00 | 2002-09-25 | 5,233,000 | 47.80 | 49.15 | 47.20 | 48.49 | 00:00:00 | 2002-09-26 | 5,285,000 | 48.49 | 48.68 | 47.51 | 48.43 | 00:00:00 | 2002-09-27 | 4,376,200 | 48.43 | 49.30 | 48.20 | 48.49 | 00:00:00 | 2002-09-30 | 5,151,500 | 47.80 | 48.50 | 47.45 | 47.96 | 00:00:00 | 2002-10-01 | 5,560,200 | 48.40 | 50.10 | 48.25 | 50.06 | 00:00:00 | 2002-10-02 | 5,538,700 | 50.15 | 51.00 | 49.80 | 49.90 | 00:00:00 | 2002-10-03 | 5,710,000 | 50.30 | 51.40 | 50.10 | 50.62 | 00:00:00 | 2002-10-04 | 5,117,100 | 51.20 | 51.69 | 50.70 | 50.90 | 00:00:00 | 2002-10-07 | 6,225,700 | 50.83 | 51.89 | 50.01 | 50.13 | 00:00:00 | 2002-10-08 | 7,343,200 | 51.00 | 52.82 | 50.76 | 52.12 | 00:00:00 | 2002-10-09 | 5,828,900 | 51.50 | 52.50 | 51.01 | 51.63 | 00:00:00 | 2002-10-10 | 6,090,900 | 51.40 | 52.00 | 50.42 | 51.46 | 00:00:00 | 2002-10-11 | 6,192,500 | 51.40 | 52.00 | 50.72 | 51.45 | 00:00:00 | 2002-10-14 | 4,186,900 | 51.20 | 52.68 | 51.16 | 52.55 | 00:00:00 | 2002-10-15 | 6,925,400 | 52.55 | 53.10 | 51.25 | 52.48 | 00:00:00 | 2002-10-16 | 18,691,000 | 50.00 | 50.00 | 46.88 | 47.20 | 00:00:00 | 2002-10-17 | 16,554,000 | 47.70 | 47.85 | 44.57 | 45.90 | 00:00:00 | 2002-10-18 | 8,702,500 | 45.50 | 46.65 | 45.12 | 46.39 | 00:00:00 | 2002-10-21 | 7,505,700 | 47.10 | 48.10 | 46.90 | 48.00 | 00:00:00 | 2002-10-22 | 5,422,300 | 48.00 | 48.74 | 47.33 | 47.88 | 00:00:00 | 2002-10-23 | 5,400,600 | 47.89 | 48.18 | 47.23 | 47.94 | 00:00:00 | 2002-10-24 | 5,213,600 | 48.10 | 48.18 | 46.52 | 46.89 | 00:00:00 | 2002-10-25 | 4,684,600 | 46.93 | 47.15 | 46.37 | 46.97 | 00:00:00 | 2002-10-28 | 4,813,400 | 46.98 | 46.98 | 45.67 | 45.93 | 00:00:00 | 2002-10-29 | 5,784,600 | 45.75 | 46.39 | 45.02 | 46.38 | 00:00:00 | 2002-10-30 | 5,141,400 | 46.20 | 47.08 | 46.11 | 46.85 | 00:00:00 | 2002-10-31 | 5,925,000 | 46.72 | 47.16 | 45.90 | 46.48 | 00:00:00 | 2002-11-01 | 5,391,500 | 46.48 | 47.06 | 45.65 | 46.83 | 00:00:00 | 2002-11-04 | 6,802,100 | 46.84 | 46.90 | 45.50 | 45.70 | 00:00:00 | 2002-11-05 | 5,322,600 | 45.85 | 46.45 | 45.84 | 46.36 | 00:00:00 | 2002-11-06 | 9,903,300 | 46.31 | 46.32 | 44.90 | 45.40 | 00:00:00 | 2002-11-07 | 5,788,100 | 45.20 | 45.39 | 44.60 | 44.82 | 00:00:00 | 2002-11-08 | 5,182,800 | 44.65 | 45.20 | 44.48 | 44.52 | 00:00:00 | 2002-11-11 | 4,112,300 | 44.51 | 44.99 | 44.26 | 44.56 | 00:00:00 | 2002-11-12 | 5,618,400 | 45.10 | 45.41 | 44.21 | 44.31 | 00:00:00 | 2002-11-13 | 5,915,800 | 44.50 | 45.85 | 44.40 | 45.23 | 00:00:00 | 2002-11-14 | 4,972,200 | 45.75 | 45.92 | 45.13 | 45.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|