KO

Coca Cola Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Coca Cola Company KO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 43.91 0.00 0.00 0.00 43.91 05:40:13
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.1345.9143.82544.8314,517,124-1.22-2.7%
1 Month46.2147.8743.5145.2917,133,344-2.30-4.98%
3 Months48.3049.9743.2045.9018,176,475-4.39-9.09%
6 Months55.4960.1336.2748.0119,390,482-11.58-20.87%
1 Year51.8060.1336.2750.1615,275,359-7.89-15.23%
3 Years44.4560.1336.2747.8412,633,591-0.54-1.21%
5 Years40.2760.1336.2745.8412,389,6993.649.04%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 43.95 -1.13 -2.51% 45.05 45.30 43.825 16,067,050
Jul 08 2020 45.08 -0.13 -0.29% 45.14 45.30 44.47 13,845,525
Jul 07 2020 45.21 0.01 0.02% 45.06 45.495 44.80 13,020,946
Jul 06 2020 45.20 0.27 0.6% 45.13 45.91 44.605 15,134,975
Jul 02 2020 44.93 0.00 0.0% 45.31 45.48 44.80 15,105,838
Jul 01 2020 44.93 0.26 0.58% 44.99 45.53 44.55 14,319,678
Jun 30 2020 44.67 0.33 0.74% 44.25 44.83 44.04 23,653,113
Jun 29 2020 44.34 0.71 1.63% 44.05 44.57 43.55 17,594,384
Jun 26 2020 43.63 -1.24 -2.76% 45.00 45.09 43.51 21,928,332
Jun 25 2020 44.87 0.22 0.49% 44.47 44.98 44.03 13,822,060
Jun 24 2020 44.65 -0.96 -2.1% 45.37 45.64 44.50 17,623,942
Jun 23 2020 45.61 -0.21 -0.46% 46.04 46.32 45.58 14,573,161
Jun 22 2020 45.82 -0.19 -0.41% 46.03 46.45 45.38 20,860,968
Jun 19 2020 46.01 -0.90 -1.92% 47.77 47.87 45.75 30,255,771
Jun 18 2020 46.91 0.33 0.71% 46.30 47.07 46.07 9,363,802
Jun 17 2020 46.58 -0.31 -0.66% 46.76 47.25 46.44 12,597,805
Jun 16 2020 46.89 0.59 1.27% 47.55 47.685 46.03 18,788,637
Jun 15 2020 46.30 0.67 1.47% 44.64 46.50 44.46 15,615,256
Jun 12 2020 45.6298 -0.16 -0.35% 46.21 46.48 45.01 21,362,325
Jun 11 2020 45.79 -2.84 -5.84% 47.82 48.00 45.46 26,059,085
Jun 10 2020 48.63 -0.44 -0.9% 49.18 49.34 48.56 15,923,270
See More Historical Prices »
Your Recent History
NYSE
KO
Coca Cola
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200710 09:56:05