PLUS1
Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| -1.48 | -3.34% | 42.81 | 42.40 | 44.03 | 43.66 | 44.29 | 20:00:00 |
KO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 42.09 | 45.27 | 36.27 | 40.47 | 44,693,084 | 0.72 | 1.71% |
| 1 Month | 53.83 | 59.00 | 36.27 | 46.32 | 34,227,689 | -11.02 | -20.47% |
| 3 Months | 54.32 | 60.13 | 36.27 | 50.84 | 19,880,399 | -11.51 | -21.19% |
| 6 Months | 54.56 | 60.13 | 36.27 | 52.00 | 14,960,270 | -11.75 | -21.54% |
| 1 Year | 46.65 | 60.13 | 36.27 | 51.65 | 13,341,908 | -3.84 | -8.23% |
| 3 Years | 42.11 | 60.13 | 36.27 | 47.83 | 11,839,620 | 0.70 | 1.66% |
| 5 Years | 40.48 | 60.13 | 36.27 | 45.56 | 11,953,747 | 2.33 | 5.76% |
KO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2020 | 42.70 | -1.48 | -3.35% | 43.66 | 44.20 | 42.40 | 23,288,535 |
| Mar 26 2020 | 44.18 | 2.18 | 5.19% | 42.87 | 45.27 | 40.89 | 37,798,849 |
| Mar 25 2020 | 42.00 | 2.12 | 5.32% | 40.71 | 43.45 | 39.91 | 42,496,083 |
| Mar 24 2020 | 39.88 | 2.32 | 6.18% | 41.22 | 41.48 | 38.50 | 49,047,060 |
| Mar 23 2020 | 37.56 | -0.74 | -1.93% | 38.755 | 40.09 | 36.27 | 44,939,429 |
| Mar 20 2020 | 38.30 | -3.44 | -8.24% | 42.09 | 44.05 | 37.51 | 51,380,999 |
| Mar 19 2020 | 41.74 | -3.06 | -6.83% | 44.36 | 45.34 | 41.04 | 41,942,358 |
| Mar 18 2020 | 44.80 | -1.99 | -4.25% | 44.74 | 45.30 | 41.59 | 34,957,713 |
| Mar 17 2020 | 46.79 | 1.04 | 2.27% | 45.76 | 47.50 | 45.12 | 31,434,662 |
| Mar 16 2020 | 45.75 | -2.27 | -4.73% | 42.24 | 47.88 | 41.17 | 28,462,674 |
| Mar 13 2020 | 48.02 | 1.51 | 3.25% | 49.51 | 49.74 | 46.605 | 33,651,360 |
| Mar 12 2020 | 46.51 | -5.71 | -10.93% | 48.83 | 50.37 | 46.51 | 31,815,124 |
| Mar 11 2020 | 52.22 | -1.29 | -2.41% | 52.37 | 53.24 | 51.14 | 22,595,639 |
| Mar 10 2020 | 53.51 | 1.27 | 2.43% | 53.39 | 54.10 | 51.17 | 27,449,291 |
| Mar 09 2020 | 52.24 | -2.86 | -5.19% | 52.06 | 53.58 | 51.01 | 27,841,933 |
| Mar 06 2020 | 55.10 | -3.82 | -6.48% | 54.94 | 56.66 | 53.98 | 22,350,549 |
| Mar 05 2020 | 58.92 | 0.00 | 0.0% | 58.92 | 58.92 | 58.92 | 0 |
| Mar 04 2020 | 58.92 | 2.85 | 5.08% | 56.54 | 59.00 | 56.41 | 20,294,808 |
| Mar 03 2020 | 56.07 | 0.15 | 0.27% | 56.76 | 57.49 | 55.64 | 27,094,860 |
| Mar 02 2020 | 55.92 | 2.32 | 4.33% | 53.90 | 55.96 | 53.00 | 25,618,701 |
