Coca Cola Co Historical Data - 1KO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Coca Cola Co (1KO)
Coca Cola Co (1KO) Historical

Coca Cola Co (1KO)

58.22

-0.01

(-0.02%)

Closed May 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.24	-0.410537119398	58.46	60.78	56.84	302	58.63851852	DE
4	3.41	6.22149242839	54.81	60.78	54.71	240	57.78664253	DE
12	2	3.55745286375	56.22	60.78	52.99	350	56.11628729	DE
26	2.92	5.28028933092	55.3	60.78	51.92	280	55.49148184	DE
52	2.92	5.28028933092	55.3	60.78	51.92	278	55.49103997	DE
156	2.92	5.28028933092	55.3	60.78	51.92	278	55.49103997	DE
260	2.92	5.28028933092	55.3	60.78	51.92	278	55.49103997	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715702100	58.78	-0.13	-0.22	56.84	59.05	56.84	459
1715615700	58.91	0.05	0.08	60.78	60.78	58.48	184
1715356500	58.86	0.58	1.00	58.54	58.86	58.29	322
1715270100	58.28	-0.18	-0.31	58.46	58.65	58.22	492
1715183700	58.46	0.51	0.88	58.46	58.46	58.13	55
1715097300	57.95	0.42	0.73	57.95	57.95	57.95	41
1715010900	57.53	0.22	0.38	57.84	57.84	57.53	78
1714751700	57.31	-0.85	-1.46	57.79	57.79	57.19	306
1714665300	58.16	-0.43	-0.73	57.75	58.16	57.75	177
1714492500	58.59	0.99	1.72	58.03	58.62	57.53	573
1714406100	57.6	-0.34	-0.59	57.53	57.73	57.35	157
1714146900	57.94	-0.42	-0.72	57.56	57.94	57.2	460
1714060500	58.36	1.93	3.42	57.1	58.36	57.1	274
1713974100	56.43	-0.02	-0.04	56.28	56.43	56.28	94
1713887700	56.45	0.1	0.18	56.93	56.93	56.45	306
1713801300	56.35	1.16	2.10	56.27	56.42	56.12	219
1713542100	55.19	0.04	0.07	55.19	55.19	55.19	20
1713455700	55.15	0.34	0.62	54.88	55.15	54.88	181
1713369300	54.81	-0.02	-0.04	54.81	54.87	54.71	159
1713282900	54.83	-0.34	-0.62	54.57	54.83	54.57	8
1713196500	55.17	-0.17	-0.31	54.91	55.26	54.87	318
1712937300	55.34	0.22	0.40	55.5	55.5	55.24	138
1712850900	55.12	0	0.00	55.12	55.12	55.12	0
1712764500	55.12	0.43	0.79	55.16	55.16	55.12	660
1712678100	54.69	-0.04	-0.07	54.77	54.77	54.45	49
1712591700	54.73	-0.07	-0.13	55.12	55.27	54.58	334
1712332500	54.8	-0.3	-0.54	54.98	55.01	54.8	657
1712246100	55.1	-0.57	-1.02	55.1	55.1	55.1	20
1712159700	55.67	-0.84	-1.49	55.76	55.82	55.57	174
1712073300	56.51	-0.09	-0.16	58.41	58.41	56.28	1595
1711644900	56.6	-0.01	-0.02	56.59	56.77	56.59	65
1711558500	56.61	0.64	1.14	56.09	56.72	56.09	409
1711472100	55.97	0.37	0.67	55.77	55.97	55.69	241
1711385700	55.6	-0.36	-0.64	55.7	56.06	55.6	1003
1711126500	55.96	-0.04	-0.07	55.65	55.98	55.65	293
1711040100	56	0.28	0.50	55.7	56.1	55.7	259
1710953700	55.72	0.42	0.76	55.5	55.72	55.43	148
1710867300	55.3	-0.12	-0.22	55.49	57.27	55.3	1519
1710780900	55.42	0.3	0.54	55.1	55.42	55	527
1710521700	55.12	-0.51	-0.92	55.63	55.7	55.1	387
1710435300	55.63	-0.23	-0.41	55.8	55.8	55.48	551
1710348900	55.86	0.27	0.49	55.59	55.86	55.51	164
1710262500	55.59	1.16	2.13	55.23	55.59	55.21	497
1710176100	54.43	0.33	0.61	54.49	54.69	54.43	30
1709916900	54.1	-0.34	-0.62	54.52	54.53	53.9	682
1709830500	54.44	-0.42	-0.77	54.52	54.91	54.29	306
1709744100	54.86	-0.4	-0.72	54.97	54.97	54.86	118
1709657700	55.26	0.38	0.69	55.04	55.38	55.04	90
1709571300	54.88	-0.26	-0.47	52.99	55.1	52.99	816
1709312100	55.14	-0.14	-0.25	55.66	55.72	54.81	239
1709225700	55.28	-0.41	-0.74	55.84	55.88	55.28	186
1709139300	55.69	-0.12	-0.22	55.87	55.96	55.59	400
1709052900	55.81	-0.72	-1.27	55.93	55.93	55.81	9
1708966500	56.53	-0.28	-0.49	56.59	56.69	56.4	410
1708707300	56.81	0.44	0.78	56.5	56.81	56.35	1016
1708620900	56.37	-0.07	-0.12	56.24	56.47	56.09	234
1708534500	56.44	1.44	2.62	56.22	56.53	56	467
1708448100	55	-0.27	-0.49	55.19	55.19	55	129
1708361700	55.27	0.11	0.20	57.17	57.17	53.28	929
1708102500	55.16	-0.14	-0.25	55.24	55.43	55.16	56
1708016100	55.3	-0.58	-1.04	55.02	55.32	55.02	685

Airtificial Intelligence...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions