|
 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 | | 2003-10-29 | 6,050,000 | 45.38 | 46.23 | 45.38 | 45.85 | 00:00:00 | | 2003-10-30 | 4,375,000 | 45.85 | 46.14 | 45.54 | 46.00 | 00:00:00 | | 2003-10-31 | 5,608,800 | 46.01 | 46.40 | 45.75 | 46.40 | 00:00:00 | | 2003-11-03 | 4,663,900 | 46.40 | 46.79 | 46.20 | 46.68 | 00:00:00 | | 2003-11-04 | 4,417,400 | 46.50 | 47.00 | 46.50 | 46.90 | 00:00:00 | | 2003-11-05 | 3,915,100 | 46.77 | 46.99 | 46.53 | 46.98 | 00:00:00 | | 2003-11-06 | 3,484,600 | 46.90 | 47.04 | 46.70 | 47.02 | 00:00:00 | | 2003-11-07 | 3,722,000 | 46.75 | 47.01 | 46.40 | 46.63 | 00:00:00 | | 2003-11-10 | 2,432,400 | 46.45 | 46.80 | 46.45 | 46.62 | 00:00:00 | | 2003-11-11 | 2,682,300 | 46.63 | 46.84 | 46.36 | 46.52 | 00:00:00 | | 2003-11-12 | 3,260,100 | 46.36 | 47.17 | 46.29 | 47.08 | 00:00:00 | | 2003-11-13 | 3,423,500 | 46.65 | 47.04 | 46.56 | 46.93 | 00:00:00 | | 2003-11-14 | 3,521,500 | 46.77 | 46.99 | 46.49 | 46.69 | 00:00:00 | | 2003-11-17 | 3,050,600 | 46.46 | 46.81 | 46.27 | 46.68 | 00:00:00 | | 2003-11-18 | 4,478,000 | 46.52 | 46.78 | 46.31 | 46.50 | 00:00:00 | | 2003-11-19 | 4,027,600 | 46.60 | 46.90 | 46.50 | 46.86 | 00:00:00 | | 2003-11-20 | 3,693,500 | 46.75 | 46.92 | 46.12 | 46.45 | 00:00:00 | | 2003-11-21 | 3,322,900 | 46.37 | 46.52 | 46.20 | 46.42 | 00:00:00 | | 2003-11-24 | 3,952,200 | 46.39 | 46.88 | 46.23 | 46.42 | 00:00:00 | | 2003-11-25 | 3,483,400 | 46.30 | 46.78 | 46.19 | 46.57 | 00:00:00 | | 2003-11-26 | 3,251,000 | 46.33 | 46.75 | 46.18 | 46.69 | 00:00:00 | | 2003-11-28 | 1,703,000 | 46.25 | 46.70 | 46.22 | 46.50 | 00:00:00 | | 2003-12-01 | 4,160,600 | 46.65 | 47.05 | 46.39 | 47.02 | 00:00:00 | | 2003-12-02 | 4,768,000 | 46.91 | 47.07 | 46.54 | 47.01 | 00:00:00 | | 2003-12-03 | 5,488,700 | 47.00 | 47.69 | 47.00 | 47.40 | 00:00:00 | | 2003-12-04 | 4,444,100 | 47.25 | 47.39 | 46.91 | 47.16 | 00:00:00 | | 2003-12-05 | 4,472,500 | 46.85 | 47.00 | 46.50 | 46.89 | 00:00:00 | | 2003-12-08 | 7,248,100 | 46.75 | 47.94 | 46.61 | 47.75 | 00:00:00 | | 2003-12-09 | 5,186,300 | 47.46 | 47.99 | 47.46 | 47.76 | 00:00:00 | | 2003-12-10 | 5,199,300 | 47.66 | 48.40 | 47.66 | 48.19 | 00:00:00 | | 2003-12-11 | 5,250,500 | 48.14 | 48.62 | 47.88 | 48.39 | 00:00:00 | | 2003-12-12 | 6,944,900 | 48.50 | 49.53 | 48.25 | 49.37 | 00:00:00 | | 2003-12-15 | 8,166,400 | 49.81 | 49.86 | 49.55 | 49.79 | 00:00:00 | | 2003-12-16 | 8,596,400 | 49.97 | 50.90 | 49.80 | 50.68 | 00:00:00 | | 2003-12-17 | 5,581,600 | 50.55 | 50.73 | 49.92 | 50.17 | 00:00:00 | | 2003-12-18 | 7,473,600 | 49.97 | 50.19 | 49.41 | 49.94 | 00:00:00 | | 2003-12-19 | 7,062,500 | 50.03 | 50.20 | 49.76 | 50.10 | 00:00:00 | | 2003-12-22 | 4,761,200 | 50.05 | 50.17 | 49.75 | 50.16 | 00:00:00 | | 2003-12-23 | 3,685,100 | 50.15 | 50.35 | 49.91 | 50.17 | 00:00:00 | | 2003-12-24 | 1,670,700 | 50.01 | 50.12 | 49.83 | 49.90 | 00:00:00 | | 2003-12-26 | 1,073,700 | 49.95 | 50.08 | 49.87 | 49.96 | 00:00:00 | | 2003-12-29 | 3,550,700 | 49.89 | 50.16 | 49.77 | 50.16 | 00:00:00 | | 2003-12-30 | 3,559,300 | 50.00 | 50.83 | 49.96 | 50.52 | 00:00:00 | | 2003-12-31 | 3,487,300 | 50.52 | 50.81 | 50.40 | 50.75 | 00:00:00 | | 2004-01-02 | 3,605,100 | 50.80 | 50.99 | 50.01 | 50.35 | 00:00:00 | | 2004-01-05 | 4,870,100 | 50.35 | 50.59 | 50.06 | 50.41 | 00:00:00 | | 2004-01-06 | 4,111,600 | 50.22 | 50.37 | 50.12 | 50.20 | 00:00:00 | | 2004-01-07 | 5,121,400 | 50.20 | 50.24 | 49.72 | 49.88 | 00:00:00 | | 2004-01-08 | 4,535,400 | 49.81 | 50.16 | 49.66 | 50.12 | 00:00:00 | | 2004-01-09 | 6,563,900 | 50.12 | 50.81 | 49.58 | 49.59 | 00:00:00 | | 2004-01-12 | 4,602,200 | 49.50 | 50.06 | 49.45 | 50.01 | 00:00:00 | | 2004-01-13 | 4,453,000 | 49.76 | 50.20 | 49.59 | 49.71 | 00:00:00 | | 2004-01-14 | 3,782,600 | 49.72 | 49.85 | 49.60 | 49.80 | 00:00:00 | | 2004-01-15 | 4,995,100 | 49.40 | 49.79 | 49.18 | 49.73 | 00:00:00 | | 2004-01-16 | 4,141,400 | 49.73 | 50.03 | 49.59 | 49.88 | 00:00:00 | | 2004-01-20 | 4,388,500 | 49.70 | 50.06 | 49.65 | 49.93 | 00:00:00 | | 2004-01-21 | 3,995,100 | 49.82 | 49.99 | 49.66 | 49.78 | 00:00:00 | | 2004-01-22 | 5,569,300 | 49.53 | 49.70 | 49.03 | 49.33 | 00:00:00 | | 2004-01-23 | 5,607,300 | 49.40 | 50.15 | 49.35 | 50.04 | 00:00:00 | | 2004-01-26 | 4,218,500 | 49.90 | 50.40 | 49.83 | 50.19 | 00:00:00 | | 2004-01-27 | 4,259,700 | 50.04 | 50.58 | 49.98 | 49.99 | 00:00:00 | | 2004-01-28 | 5,008,900 | 49.80 | 50.29 | 49.14 | 49.39 | 00:00:00 | | 2004-01-29 | 4,458,300 | 49.25 | 50.15 | 49.10 | 49.59 | 00:00:00 | | 2004-01-30 | 6,199,100 | 49.10 | 49.40 | 48.65 | 49.24 | 00:00:00 | | 2004-02-02 | 4,297,800 | 49.00 | 49.97 | 48.92 | 49.61 | 00:00:00 | | 2004-02-03 | 3,874,800 | 49.46 | 50.00 | 49.32 | 49.83 | 00:00:00 | | 2004-02-04 | 4,554,700 | 49.43 | 49.98 | 49.39 | 49.75 | 00:00:00 | | 2004-02-05 | 5,107,900 | 49.60 | 50.58 | 49.58 | 50.38 | 00:00:00 | | 2004-02-06 | 5,051,500 | 50.25 | 51.00 | 50.23 | 50.99 | 00:00:00 | | 2004-02-09 | 5,790,500 | 51.10 | 52.78 | 51.10 | 52.40 | 00:00:00 | | 2004-02-10 | 5,204,000 | 52.35 | 52.40 | 51.91 | 52.17 | 00:00:00 | | 2004-02-11 | 5,987,100 | 51.60 | 51.94 | 51.11 | 51.80 | 00:00:00 | | 2004-02-12 | 3,479,100 | 51.32 | 51.70 | 51.29 | 51.54 | 00:00:00 | | 2004-02-13 | 4,283,100 | 51.98 | 51.98 | 51.05 | 51.14 | 00:00:00 | | 2004-02-17 | 3,745,800 | 51.30 | 51.38 | 50.90 | 51.14 | 00:00:00 | | 2004-02-18 | 3,692,600 | 51.14 | 51.35 | 50.91 | 51.24 | 00:00:00 | | 2004-02-19 | 4,849,400 | 51.15 | 51.38 | 50.85 | 51.00 | 00:00:00 | | 2004-02-20 | 7,332,300 | 50.45 | 50.97 | 50.16 | 50.94 | 00:00:00 | | 2004-02-23 | 5,659,800 | 50.55 | 51.10 | 50.25 | 50.34 | 00:00:00 | | 2004-02-24 | 7,289,200 | 50.22 | 50.45 | 49.54 | 49.78 | 00:00:00 | | 2004-02-25 | 5,166,200 | 49.60 | 50.04 | 49.57 | 49.65 | 00:00:00 | | 2004-02-26 | 4,912,000 | 49.64 | 49.95 | 49.47 | 49.83 | 00:00:00 | | 2004-02-27 | 7,090,200 | 49.12 | 50.34 | 48.62 | 49.96 | 00:00:00 | | 2004-03-01 | 7,571,400 | 49.73 | 49.83 | 49.30 | 49.62 | 00:00:00 | | 2004-03-02 | 6,299,300 | 49.40 | 49.71 | 49.02 | 49.28 | 00:00:00 | | 2004-03-03 | 5,794,400 | 49.00 | 49.31 | 49.00 | 49.14 | 00:00:00 | | 2004-03-04 | 4,254,000 | 48.90 | 49.05 | 48.55 | 48.83 | 00:00:00 | | 2004-03-05 | 11,470,900 | 48.75 | 50.25 | 48.58 | 50.10 | 00:00:00 | | 2004-03-08 | 6,105,700 | 49.98 | 50.20 | 49.76 | 49.86 | 00:00:00 | | 2004-03-09 | 6,394,200 | 49.75 | 50.60 | 49.62 | 50.18 | 00:00:00 | | 2004-03-10 | 5,838,000 | 50.18 | 50.47 | 49.72 | 49.90 | 00:00:00 | | 2004-03-11 | 9,185,500 | 49.55 | 49.62 | 48.10 | 48.18 | 00:00:00 | | 2004-03-12 | 7,989,800 | 48.34 | 48.45 | 47.68 | 48.45 | 00:00:00 | | 2004-03-15 | 8,344,200 | 48.65 | 48.76 | 47.58 | 47.71 | 00:00:00 | | 2004-03-16 | 5,750,400 | 48.00 | 48.45 | 47.85 | 48.16 | 00:00:00 | | 2004-03-17 | 4,843,500 | 48.38 | 49.01 | 48.20 | 48.88 | 00:00:00 | | 2004-03-18 | 4,550,800 | 48.87 | 49.50 | 48.87 | 49.04 | 00:00:00 | | 2004-03-19 | 6,487,100 | 49.05 | 49.22 | 48.62 | 48.78 | 00:00:00 | | 2004-03-22 | 5,608,400 | 48.35 | 48.78 | 47.95 | 48.25 | 00:00:00 | | 2004-03-23 | 4,427,800 | 48.30 | 48.49 | 48.07 | 48.13 | 00:00:00 | | 2004-03-24 | 5,038,100 | 48.30 | 48.60 | 48.15 | 48.49 | 00:00:00 | | 2004-03-25 | 4,188,300 | 48.65 | 48.77 | 48.13 | 48.76 | 00:00:00 | | 2004-03-26 | 4,174,600 | 48.60 | 49.16 | 48.35 | 48.78 | 00:00:00 | | 2004-03-29 | 4,804,100 | 49.38 | 49.82 | 49.18 | 49.40 | 00:00:00 | | 2004-03-30 | 7,252,700 | 49.55 | 50.36 | 49.46 | 50.23 | 00:00:00 | | 2004-03-31 | 5,201,600 | 50.06 | 50.48 | 49.83 | 50.30 | 00:00:00 | | 2004-04-01 | 4,489,700 | 50.48 | 50.66 | 50.23 | 50.58 | 00:00:00 | | 2004-04-02 | 4,726,400 | 51.05 | 51.06 | 50.63 | 50.93 | 00:00:00 | | 2004-04-05 | 4,745,500 | 50.75 | 50.85 | 50.49 | 50.58 | 00:00:00 | | 2004-04-06 | 4,962,900 | 50.20 | 51.12 | 50.14 | 50.87 | 00:00:00 | | 2004-04-07 | 5,645,600 | 50.70 | 51.25 | 50.58 | 51.08 | 00:00:00 | | 2004-04-08 | 4,012,400 | 51.32 | 51.57 | 51.00 | 51.24 | 00:00:00 | | 2004-04-12 | 4,991,800 | 51.05 | 51.22 | 50.77 | 50.85 | 00:00:00 | | 2004-04-13 | 6,431,500 | 50.86 | 50.99 | 50.55 | 50.89 | 00:00:00 | | 2004-04-14 | 4,438,200 | 50.80 | 51.50 | 50.71 | 51.19 | 00:00:00 | | 2004-04-15 | 4,375,000 | 51.44 | 51.70 | 51.02 | 51.20 | 00:00:00 | | 2004-04-16 | 5,258,500 | 51.45 | 52.05 | 51.26 | 51.93 | 00:00:00 | | 2004-04-19 | 8,798,900 | 52.30 | 53.50 | 52.30 | 53.00 | 00:00:00 | | 2004-04-20 | 4,619,800 | 53.05 | 53.08 | 52.21 | 52.28 | 00:00:00 | | 2004-04-21 | 7,473,200 | 51.60 | 52.70 | 51.50 | 52.13 | 00:00:00 | | 2004-04-22 | 9,207,800 | 50.70 | 51.60 | 50.70 | 51.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
