|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 4,972,200 | 45.75 | 45.92 | 45.13 | 45.14 | 00:00:00 | | 2002-11-15 | 6,827,800 | 45.14 | 46.00 | 45.01 | 45.97 | 00:00:00 | | 2002-11-18 | 4,431,200 | 46.20 | 46.29 | 45.59 | 45.92 | 00:00:00 | | 2002-11-19 | 5,694,900 | 45.92 | 47.16 | 45.85 | 46.39 | 00:00:00 | | 2002-11-20 | 5,646,400 | 46.69 | 46.69 | 45.41 | 46.08 | 00:00:00 | | 2002-11-21 | 8,042,400 | 46.50 | 46.50 | 44.92 | 45.76 | 00:00:00 | | 2002-11-22 | 4,744,800 | 46.00 | 46.18 | 44.75 | 45.41 | 00:00:00 | | 2002-11-25 | 5,173,200 | 45.05 | 45.40 | 44.77 | 45.11 | 00:00:00 | | 2002-11-26 | 5,312,900 | 44.62 | 45.19 | 44.58 | 44.80 | 00:00:00 | | 2002-11-27 | 5,249,000 | 45.00 | 46.39 | 44.80 | 46.23 | 00:00:00 | | 2002-11-29 | 2,621,100 | 46.15 | 46.15 | 45.52 | 45.64 | 00:00:00 | | 2002-12-02 | 5,029,000 | 46.18 | 46.19 | 45.05 | 45.20 | 00:00:00 | | 2002-12-03 | 6,855,400 | 45.50 | 45.88 | 44.79 | 44.90 | 00:00:00 | | 2002-12-04 | 6,497,300 | 44.70 | 46.20 | 44.63 | 45.64 | 00:00:00 | | 2002-12-05 | 4,321,400 | 45.65 | 45.79 | 44.80 | 45.03 | 00:00:00 | | 2002-12-06 | 3,994,800 | 44.80 | 45.62 | 44.80 | 45.40 | 00:00:00 | | 2002-12-09 | 4,243,200 | 45.20 | 45.69 | 44.86 | 45.10 | 00:00:00 | | 2002-12-10 | 6,184,200 | 45.11 | 46.50 | 45.10 | 46.50 | 00:00:00 | | 2002-12-11 | 7,842,600 | 46.45 | 46.91 | 46.02 | 46.75 | 00:00:00 | | 2002-12-12 | 5,998,600 | 46.30 | 46.31 | 45.35 | 45.87 | 00:00:00 | | 2002-12-13 | 7,631,800 | 44.75 | 46.42 | 44.50 | 45.85 | 00:00:00 | | 2002-12-16 | 6,208,600 | 45.85 | 45.99 | 45.30 | 45.73 | 00:00:00 | | 2002-12-17 | 5,896,100 | 45.85 | 45.96 | 44.85 | 44.92 | 00:00:00 | | 2002-12-18 | 5,961,800 | 44.90 | 44.94 | 44.37 | 44.54 | 00:00:00 | | 2002-12-19 | 6,654,100 | 44.35 | 44.50 | 43.57 | 44.12 | 00:00:00 | | 2002-12-20 | 8,315,400 | 44.25 | 44.34 | 43.89 | 44.08 | 00:00:00 | | 2002-12-23 | 5,074,800 | 44.10 | 44.60 | 43.88 | 44.39 | 00:00:00 | | 2002-12-24 | 1,696,300 | 43.85 | 44.36 | 43.85 | 44.23 | 00:00:00 | | 2002-12-26 | 2,303,200 | 44.20 | 44.70 | 44.10 | 44.15 | 00:00:00 | | 2002-12-27 | 3,362,600 | 44.00 | 44.27 | 43.23 | 43.47 | 00:00:00 | | 2002-12-30 | 5,136,200 | 43.57 | 43.77 | 42.90 | 43.51 | 00:00:00 | | 2002-12-31 | 4,496,700 | 43.46 | 44.10 | 43.26 | 43.84 | 00:00:00 | | 2003-01-02 | 4,679,400 | 44.15 | 44.99 | 44.05 | 44.85 | 00:00:00 | | 2003-01-03 | 3,092,200 | 44.86 | 44.92 | 44.22 | 44.74 | 00:00:00 | | 2003-01-06 | 3,898,000 | 44.60 | 45.15 | 44.34 | 44.92 | 00:00:00 | | 2003-01-07 | 3,814,000 | 44.50 | 44.75 | 44.20 | 44.36 | 00:00:00 | | 2003-01-08 | 3,201,800 | 44.60 | 44.75 | 43.90 | 44.07 | 00:00:00 | | 2003-01-09 | 4,515,100 | 43.90 | 44.68 | 43.70 | 44.53 | 00:00:00 | | 2003-01-10 | 5,285,100 | 44.35 | 45.38 | 44.31 | 45.20 | 00:00:00 | | 2003-01-13 | 4,991,400 | 45.30 | 45.95 | 45.10 | 45.76 | 00:00:00 | | 2003-01-14 | 5,218,400 | 45.50 | 45.75 | 45.02 | 45.73 | 00:00:00 | | 2003-01-15 | 4,445,600 | 45.73 | 45.75 | 44.84 | 44.90 | 00:00:00 | | 2003-01-16 | 3,982,700 | 45.08 | 45.74 | 45.01 | 45.67 | 00:00:00 | | 2003-01-17 | 5,319,200 | 45.50 | 46.01 | 45.04 | 45.10 | 00:00:00 | | 2003-01-21 | 3,793,800 | 45.20 | 45.59 | 44.51 | 44.72 | 00:00:00 | | 2003-01-22 | 4,387,500 | 44.73 | 45.58 | 44.41 | 44.55 | 00:00:00 | | 2003-01-23 | 5,564,500 | 44.56 | 44.81 | 43.87 | 43.90 | 00:00:00 | | 2003-01-24 | 5,636,600 | 44.00 | 44.02 | 42.75 | 42.83 | 00:00:00 | | 2003-01-27 | 6,724,300 | 42.35 | 42.76 | 41.52 | 41.79 | 00:00:00 | | 2003-01-28 | 8,576,300 | 42.00 | 42.00 | 41.00 | 41.10 | 00:00:00 | | 2003-01-29 | 13,180,600 | 41.10 | 41.10 | 39.81 | 40.55 | 00:00:00 | | 2003-01-30 | 12,433,000 | 40.75 | 40.77 | 39.20 | 39.20 | 00:00:00 | | 2003-01-31 | 11,875,000 | 39.30 | 40.55 | 39.15 | 40.46 | 00:00:00 | | 2003-02-03 | 6,302,700 | 40.55 | 40.62 | 40.09 | 40.15 | 00:00:00 | | 2003-02-04 | 6,276,900 | 40.01 | 40.57 | 39.70 | 40.33 | 00:00:00 | | 2003-02-05 | 5,965,900 | 40.55 | 40.75 | 39.86 | 40.05 | 00:00:00 | | 2003-02-06 | 5,027,100 | 40.05 | 40.30 | 39.65 | 39.91 | 00:00:00 | | 2003-02-07 | 4,758,200 | 40.10 | 40.24 | 39.50 | 39.53 | 00:00:00 | | 2003-02-10 | 4,527,600 | 39.70 | 40.29 | 39.35 | 40.06 | 00:00:00 | | 2003-02-11 | 7,514,700 | 39.90 | 40.11 | 38.85 | 39.00 | 00:00:00 | | 2003-02-12 | 9,294,700 | 39.38 | 40.25 | 39.31 | 39.74 | 00:00:00 | | 2003-02-13 | 5,475,200 | 39.78 | 40.29 | 39.30 | 39.98 | 00:00:00 | | 2003-02-14 | 5,404,000 | 40.15 | 41.00 | 39.90 | 40.80 | 00:00:00 | | 2003-02-18 | 4,989,900 | 40.95 | 41.52 | 40.65 | 41.10 | 00:00:00 | | 2003-02-19 | 3,521,400 | 41.19 | 41.19 | 40.30 | 40.67 | 00:00:00 | | 2003-02-20 | 4,454,700 | 40.48 | 40.80 | 40.03 | 40.05 | 00:00:00 | | 2003-02-21 | 5,648,800 | 40.30 | 40.68 | 40.00 | 40.64 | 00:00:00 | | 2003-02-24 | 4,195,200 | 40.63 | 40.63 | 39.82 | 39.82 | 00:00:00 | | 2003-02-25 | 5,664,400 | 39.70 | 40.44 | 39.50 | 40.38 | 00:00:00 | | 2003-02-26 | 4,687,300 | 40.30 | 40.32 | 39.52 | 39.72 | 00:00:00 | | 2003-02-27 | 4,677,000 | 39.85 | 40.63 | 39.71 | 40.26 | 00:00:00 | | 2003-02-28 | 4,460,400 | 40.26 | 40.64 | 39.95 | 40.22 | 00:00:00 | | 2003-03-03 | 5,956,400 | 40.16 | 40.44 | 39.21 | 39.21 | 00:00:00 | | 2003-03-04 | 6,403,800 | 39.23 | 39.23 | 38.31 | 38.37 | 00:00:00 | | 2003-03-05 | 11,959,400 | 37.45 | 38.37 | 37.01 | 37.55 | 00:00:00 | | 2003-03-06 | 7,291,000 | 37.55 | 37.76 | 37.20 | 37.55 | 00:00:00 | | 2003-03-07 | 7,076,300 | 37.15 | 37.84 | 37.15 | 37.70 | 00:00:00 | | 2003-03-10 | 5,637,700 | 37.40 | 37.60 | 37.01 | 37.07 | 00:00:00 | | 2003-03-11 | 6,093,800 | 37.10 | 38.20 | 37.10 | 37.66 | 00:00:00 | | 2003-03-12 | 8,571,200 | 37.50 | 38.25 | 37.48 | 38.05 | 00:00:00 | | 2003-03-13 | 8,124,300 | 38.58 | 39.45 | 38.50 | 39.45 | 00:00:00 | | 2003-03-14 | 6,705,100 | 39.65 | 40.01 | 39.46 | 39.90 | 00:00:00 | | 2003-03-17 | 7,067,100 | 39.90 | 40.99 | 39.70 | 40.99 | 00:00:00 | | 2003-03-18 | 6,478,800 | 41.02 | 41.02 | 40.30 | 40.97 | 00:00:00 | | 2003-03-19 | 6,450,000 | 40.97 | 41.85 | 40.76 | 41.81 | 00:00:00 | | 2003-03-20 | 4,737,700 | 41.81 | 41.85 | 40.95 | 41.53 | 00:00:00 | | 2003-03-21 | 6,839,400 | 41.95 | 42.30 | 41.30 | 42.25 | 00:00:00 | | 2003-03-24 | 4,949,700 | 41.80 | 41.99 | 40.77 | 40.91 | 00:00:00 | | 2003-03-25 | 5,060,100 | 40.90 | 41.19 | 40.57 | 41.00 | 00:00:00 | | 2003-03-26 | 4,947,400 | 41.05 | 41.06 | 40.66 | 40.73 | 00:00:00 | | 2003-03-27 | 4,250,200 | 40.48 | 41.25 | 40.14 | 40.86 | 00:00:00 | | 2003-03-28 | 3,836,300 | 40.86 | 41.08 | 40.43 | 40.73 | 00:00:00 | | 2003-03-31 | 5,977,200 | 40.32 | 40.68 | 39.71 | 40.48 | 00:00:00 | | 2003-04-01 | 6,933,800 | 40.50 | 40.58 | 39.88 | 40.39 | 00:00:00 | | 2003-04-02 | 5,169,300 | 41.15 | 41.73 | 41.00 | 41.45 | 00:00:00 | | 2003-04-03 | 4,270,600 | 41.45 | 41.54 | 40.95 | 41.20 | 00:00:00 | | 2003-04-04 | 4,454,200 | 42.11 | 42.60 | 41.15 | 41.90 | 00:00:00 | | 2003-04-07 | 5,097,200 | 42.55 | 42.66 | 41.60 | 41.70 | 00:00:00 | | 2003-04-08 | 3,462,800 | 41.95 | 42.05 | 41.61 | 41.85 | 00:00:00 | | 2003-04-09 | 4,499,600 | 41.98 | 42.66 | 41.43 | 41.67 | 00:00:00 | | 2003-04-10 | 3,327,700 | 41.85 | 41.88 | 41.30 | 41.44 | 00:00:00 | | 2003-04-11 | 3,487,300 | 41.75 | 41.95 | 41.30 | 41.43 | 00:00:00 | | 2003-04-14 | 3,324,200 | 41.43 | 42.49 | 41.43 | 42.41 | 00:00:00 | | 2003-04-15 | 3,908,300 | 42.50 | 42.85 | 41.99 | 42.53 | 00:00:00 | | 2003-04-16 | 15,247,500 | 40.65 | 41.70 | 39.51 | 39.90 | 00:00:00 | | 2003-04-17 | 11,653,100 | 39.92 | 40.63 | 39.00 | 40.40 | 00:00:00 | | 2003-04-21 | 3,524,800 | 40.55 | 40.80 | 39.92 | 40.11 | 00:00:00 | | 2003-04-22 | 6,728,100 | 39.90 | 40.44 | 39.68 | 40.41 | 00:00:00 | | 2003-04-23 | 6,030,500 | 40.28 | 40.50 | 39.70 | 40.00 | 00:00:00 | | 2003-04-24 | 5,869,300 | 39.95 | 40.10 | 39.25 | 39.91 | 00:00:00 | | 2003-04-25 | 5,130,200 | 40.05 | 40.14 | 39.25 | 39.42 | 00:00:00 | | 2003-04-28 | 5,518,800 | 39.84 | 40.55 | 39.75 | 40.33 | 00:00:00 | | 2003-04-29 | 5,234,700 | 40.33 | 41.00 | 40.33 | 40.83 | 00:00:00 | | 2003-04-30 | 6,354,800 | 40.62 | 40.85 | 40.13 | 40.40 | 00:00:00 | | 2003-05-01 | 5,212,900 | 40.40 | 40.59 | 39.44 | 40.44 | 00:00:00 | | 2003-05-02 | 5,343,900 | 40.20 | 41.09 | 40.18 | 41.00 | 00:00:00 | | 2003-05-05 | 3,536,000 | 41.00 | 41.10 | 40.30 | 40.53 | 00:00:00 | | 2003-05-06 | 5,048,500 | 40.85 | 41.30 | 40.62 | 41.02 | 00:00:00 | | 2003-05-07 | 15,534,700 | 42.51 | 43.47 | 42.26 | 43.27 | 00:00:00 | | 2003-05-08 | 7,510,900 | 43.05 | 43.36 | 42.72 | 42.88 | 00:00:00 | | 2003-05-09 | 8,060,900 | 43.60 | 44.18 | 43.42 | 43.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
