|
 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 | | 2003-05-09 | 8,060,900 | 43.60 | 44.18 | 43.42 | 43.99 | 00:00:00 | | 2003-05-12 | 5,367,700 | 43.99 | 44.72 | 43.87 | 44.50 | 00:00:00 | | 2003-05-13 | 4,554,100 | 44.30 | 44.46 | 43.63 | 44.25 | 00:00:00 | | 2003-05-14 | 3,927,400 | 44.60 | 44.62 | 43.90 | 44.25 | 00:00:00 | | 2003-05-15 | 4,454,400 | 44.50 | 44.98 | 44.45 | 44.64 | 00:00:00 | | 2003-05-16 | 4,989,500 | 44.75 | 44.98 | 43.95 | 43.95 | 00:00:00 | | 2003-05-19 | 4,614,200 | 43.70 | 44.37 | 43.62 | 44.11 | 00:00:00 | | 2003-05-20 | 6,045,000 | 44.20 | 44.57 | 43.97 | 44.52 | 00:00:00 | | 2003-05-21 | 5,253,500 | 44.25 | 44.36 | 43.81 | 44.14 | 00:00:00 | | 2003-05-22 | 5,097,300 | 44.14 | 44.87 | 44.09 | 44.53 | 00:00:00 | | 2003-05-23 | 2,941,500 | 44.30 | 44.71 | 44.05 | 44.19 | 00:00:00 | | 2003-05-27 | 4,454,100 | 43.98 | 44.85 | 43.85 | 44.66 | 00:00:00 | | 2003-05-28 | 5,054,400 | 44.53 | 44.61 | 44.12 | 44.16 | 00:00:00 | | 2003-05-29 | 7,422,500 | 44.35 | 45.30 | 44.35 | 44.62 | 00:00:00 | | 2003-05-30 | 5,739,100 | 45.08 | 45.95 | 44.99 | 45.57 | 00:00:00 | | 2003-06-02 | 4,526,100 | 45.94 | 46.22 | 45.34 | 45.80 | 00:00:00 | | 2003-06-03 | 3,814,900 | 46.05 | 46.38 | 45.75 | 46.11 | 00:00:00 | | 2003-06-04 | 3,995,500 | 45.90 | 46.67 | 45.80 | 46.59 | 00:00:00 | | 2003-06-05 | 3,945,900 | 46.59 | 46.85 | 46.31 | 46.78 | 00:00:00 | | 2003-06-06 | 4,312,400 | 46.86 | 47.25 | 46.70 | 46.89 | 00:00:00 | | 2003-06-09 | 3,154,700 | 46.40 | 46.99 | 46.40 | 46.87 | 00:00:00 | | 2003-06-10 | 4,194,700 | 46.87 | 46.87 | 46.28 | 46.60 | 00:00:00 | | 2003-06-11 | 4,137,200 | 46.38 | 46.80 | 45.59 | 46.80 | 00:00:00 | | 2003-06-12 | 4,243,600 | 46.51 | 47.45 | 46.47 | 47.45 | 00:00:00 | | 2003-06-13 | 3,128,000 | 47.40 | 47.58 | 47.01 | 47.35 | 00:00:00 | | 2003-06-16 | 4,080,900 | 47.45 | 48.20 | 47.30 | 48.20 | 00:00:00 | | 2003-06-17 | 9,028,700 | 48.10 | 48.34 | 46.78 | 47.20 | 00:00:00 | | 2003-06-18 | 5,321,800 | 46.71 | 47.25 | 46.66 | 47.00 | 00:00:00 | | 2003-06-19 | 5,048,100 | 46.80 | 46.90 | 45.94 | 46.12 | 00:00:00 | | 2003-06-20 | 7,450,900 | 46.34 | 46.67 | 46.10 | 46.47 | 00:00:00 | | 2003-06-23 | 5,207,600 | 46.28 | 46.80 | 45.78 | 46.75 | 00:00:00 | | 2003-06-24 | 4,457,800 | 46.65 | 47.30 | 46.57 | 47.17 | 00:00:00 | | 2003-06-25 | 4,589,700 | 47.18 | 47.47 | 46.61 | 46.64 | 00:00:00 | | 2003-06-26 | 4,028,300 | 46.50 | 46.94 | 46.29 | 46.88 | 00:00:00 | | 2003-06-27 | 3,423,700 | 46.85 | 47.24 | 46.43 | 46.51 | 00:00:00 | | 2003-06-30 | 6,949,000 | 46.35 | 46.61 | 45.89 | 46.41 | 00:00:00 | | 2003-07-01 | 5,818,900 | 46.25 | 46.64 | 45.90 | 46.49 | 00:00:00 | | 2003-07-02 | 4,430,000 | 46.45 | 46.52 | 46.04 | 46.38 | 00:00:00 | | 2003-07-03 | 3,055,400 | 46.15 | 46.45 | 45.90 | 46.23 | 00:00:00 | | 2003-07-07 | 10,853,400 | 46.23 | 46.35 | 44.95 | 44.95 | 00:00:00 | | 2003-07-08 | 11,954,200 | 44.95 | 44.95 | 44.10 | 44.22 | 00:00:00 | | 2003-07-09 | 7,627,200 | 44.10 | 44.50 | 43.68 | 43.88 | 00:00:00 | | 2003-07-10 | 6,132,000 | 43.98 | 44.35 | 43.81 | 44.01 | 00:00:00 | | 2003-07-11 | 7,055,900 | 43.35 | 44.11 | 43.35 | 43.91 | 00:00:00 | | 2003-07-14 | 7,329,400 | 44.15 | 44.73 | 44.02 | 44.28 | 00:00:00 | | 2003-07-15 | 5,567,200 | 44.30 | 44.43 | 43.70 | 43.99 | 00:00:00 | | 2003-07-16 | 10,297,600 | 43.45 | 44.15 | 42.28 | 42.91 | 00:00:00 | | 2003-07-17 | 11,289,600 | 44.28 | 44.77 | 44.12 | 44.76 | 00:00:00 | | 2003-07-18 | 7,361,900 | 44.92 | 44.98 | 44.42 | 44.90 | 00:00:00 | | 2003-07-21 | 5,106,300 | 45.00 | 45.14 | 44.64 | 45.00 | 00:00:00 | | 2003-07-22 | 4,265,900 | 45.20 | 45.34 | 44.74 | 45.09 | 00:00:00 | | 2003-07-23 | 3,912,100 | 45.25 | 45.30 | 44.67 | 45.17 | 00:00:00 | | 2003-07-24 | 4,434,900 | 45.19 | 45.76 | 44.52 | 44.52 | 00:00:00 | | 2003-07-25 | 4,805,300 | 44.51 | 45.07 | 43.80 | 45.04 | 00:00:00 | | 2003-07-28 | 4,266,100 | 44.92 | 44.94 | 44.45 | 44.63 | 00:00:00 | | 2003-07-29 | 5,671,000 | 44.75 | 45.28 | 44.35 | 44.86 | 00:00:00 | | 2003-07-30 | 5,309,600 | 45.20 | 45.55 | 44.92 | 45.38 | 00:00:00 | | 2003-07-31 | 6,724,500 | 45.47 | 46.23 | 44.97 | 44.97 | 00:00:00 | | 2003-08-01 | 4,757,700 | 44.50 | 45.24 | 44.40 | 44.75 | 00:00:00 | | 2003-08-04 | 3,498,100 | 44.50 | 45.08 | 44.25 | 44.89 | 00:00:00 | | 2003-08-05 | 4,138,800 | 44.85 | 44.89 | 44.27 | 44.36 | 00:00:00 | | 2003-08-06 | 4,389,200 | 44.15 | 44.48 | 43.89 | 44.10 | 00:00:00 | | 2003-08-07 | 3,801,800 | 44.30 | 44.96 | 44.18 | 44.78 | 00:00:00 | | 2003-08-08 | 3,193,500 | 44.90 | 44.97 | 44.62 | 44.85 | 00:00:00 | | 2003-08-11 | 2,819,700 | 44.80 | 44.85 | 44.33 | 44.62 | 00:00:00 | | 2003-08-12 | 3,752,600 | 44.82 | 44.82 | 44.20 | 44.65 | 00:00:00 | | 2003-08-13 | 3,813,400 | 44.74 | 44.74 | 44.20 | 44.51 | 00:00:00 | | 2003-08-14 | 3,620,000 | 44.70 | 45.17 | 44.47 | 45.06 | 00:00:00 | | 2003-08-15 | 2,321,500 | 45.12 | 45.12 | 44.81 | 45.01 | 00:00:00 | | 2003-08-18 | 3,043,900 | 45.01 | 45.10 | 44.76 | 44.86 | 00:00:00 | | 2003-08-19 | 4,150,000 | 44.71 | 44.87 | 43.94 | 44.30 | 00:00:00 | | 2003-08-20 | 3,641,900 | 44.00 | 44.03 | 43.66 | 43.89 | 00:00:00 | | 2003-08-21 | 4,276,200 | 43.93 | 44.19 | 43.47 | 43.61 | 00:00:00 | | 2003-08-22 | 4,540,400 | 43.75 | 44.07 | 43.20 | 43.28 | 00:00:00 | | 2003-08-25 | 3,351,600 | 43.45 | 44.07 | 43.28 | 44.07 | 00:00:00 | | 2003-08-26 | 3,742,500 | 43.85 | 44.50 | 43.64 | 44.23 | 00:00:00 | | 2003-08-27 | 3,103,200 | 44.23 | 44.23 | 43.75 | 43.96 | 00:00:00 | | 2003-08-28 | 3,605,000 | 43.72 | 43.96 | 43.58 | 43.83 | 00:00:00 | | 2003-08-29 | 3,855,400 | 43.70 | 43.84 | 43.42 | 43.52 | 00:00:00 | | 2003-09-02 | 6,178,100 | 43.43 | 43.85 | 43.08 | 43.78 | 00:00:00 | | 2003-09-03 | 6,688,700 | 43.78 | 44.09 | 43.51 | 43.71 | 00:00:00 | | 2003-09-04 | 5,664,100 | 43.91 | 44.59 | 43.81 | 44.50 | 00:00:00 | | 2003-09-05 | 3,837,200 | 44.50 | 44.80 | 43.97 | 44.15 | 00:00:00 | | 2003-09-08 | 3,296,700 | 44.40 | 44.47 | 44.10 | 44.27 | 00:00:00 | | 2003-09-09 | 4,290,600 | 44.02 | 44.80 | 44.01 | 44.35 | 00:00:00 | | 2003-09-10 | 5,743,400 | 44.51 | 45.25 | 44.48 | 44.95 | 00:00:00 | | 2003-09-11 | 5,761,100 | 45.15 | 45.18 | 44.40 | 44.48 | 00:00:00 | | 2003-09-12 | 5,096,600 | 44.12 | 44.21 | 43.69 | 43.99 | 00:00:00 | | 2003-09-15 | 5,359,500 | 43.99 | 43.99 | 43.47 | 43.50 | 00:00:00 | | 2003-09-16 | 9,466,400 | 43.07 | 43.13 | 42.53 | 42.92 | 00:00:00 | | 2003-09-17 | 4,719,000 | 42.92 | 43.35 | 42.72 | 43.01 | 00:00:00 | | 2003-09-18 | 5,170,900 | 43.40 | 43.99 | 43.32 | 43.60 | 00:00:00 | | 2003-09-19 | 5,580,600 | 43.60 | 43.62 | 43.11 | 43.18 | 00:00:00 | | 2003-09-22 | 5,475,300 | 43.18 | 43.59 | 42.70 | 43.24 | 00:00:00 | | 2003-09-23 | 5,449,800 | 43.49 | 43.64 | 43.14 | 43.42 | 00:00:00 | | 2003-09-24 | 5,662,600 | 43.55 | 43.60 | 42.79 | 42.99 | 00:00:00 | | 2003-09-25 | 4,809,600 | 42.98 | 43.40 | 42.89 | 43.05 | 00:00:00 | | 2003-09-26 | 4,683,000 | 43.00 | 43.28 | 42.87 | 43.03 | 00:00:00 | | 2003-09-29 | 4,789,800 | 43.01 | 43.50 | 42.86 | 43.07 | 00:00:00 | | 2003-09-30 | 5,144,600 | 42.95 | 43.39 | 42.60 | 42.96 | 00:00:00 | | 2003-10-01 | 6,481,400 | 43.00 | 43.89 | 43.00 | 43.89 | 00:00:00 | | 2003-10-02 | 4,421,900 | 43.95 | 44.34 | 43.70 | 44.25 | 00:00:00 | | 2003-10-03 | 4,956,600 | 45.13 | 45.44 | 43.83 | 44.04 | 00:00:00 | | 2003-10-06 | 3,332,800 | 44.20 | 44.54 | 44.09 | 44.41 | 00:00:00 | | 2003-10-07 | 4,773,900 | 44.26 | 44.76 | 44.16 | 44.66 | 00:00:00 | | 2003-10-08 | 3,467,900 | 44.40 | 44.50 | 43.97 | 44.24 | 00:00:00 | | 2003-10-09 | 5,113,500 | 44.49 | 44.50 | 43.76 | 43.93 | 00:00:00 | | 2003-10-10 | 3,499,800 | 43.79 | 44.09 | 43.71 | 43.83 | 00:00:00 | | 2003-10-13 | 3,420,200 | 44.05 | 44.25 | 43.82 | 44.14 | 00:00:00 | | 2003-10-14 | 4,210,200 | 44.00 | 44.74 | 43.85 | 44.55 | 00:00:00 | | 2003-10-15 | 8,665,900 | 45.15 | 45.52 | 45.00 | 45.10 | 00:00:00 | | 2003-10-16 | 6,502,700 | 44.51 | 45.01 | 44.50 | 45.00 | 00:00:00 | | 2003-10-17 | 5,542,500 | 45.19 | 45.26 | 44.71 | 45.05 | 00:00:00 | | 2003-10-20 | 4,271,800 | 45.20 | 45.65 | 44.96 | 45.61 | 00:00:00 | | 2003-10-21 | 4,867,300 | 45.88 | 45.97 | 45.60 | 45.79 | 00:00:00 | | 2003-10-22 | 4,009,900 | 45.39 | 45.82 | 45.15 | 45.32 | 00:00:00 | | 2003-10-23 | 3,686,700 | 45.22 | 45.59 | 45.01 | 45.52 | 00:00:00 | | 2003-10-24 | 3,528,200 | 45.05 | 45.40 | 44.84 | 45.40 | 00:00:00 | | 2003-10-27 | 2,991,100 | 45.40 | 45.54 | 45.11 | 45.19 | 00:00:00 | | 2003-10-28 | 4,800,500 | 45.65 | 45.65 | 44.76 | 45.38 | 00:00:00 | | 2003-10-29 | 6,050,000 | 45.38 | 46.23 | 45.38 | 45.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
