Coca Cola Historical Data - KO

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
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week42.0945.2736.2740.4744,693,0840.721.71%
1 Month53.8359.0036.2746.3234,227,689-11.02-20.47%
3 Months54.3260.1336.2750.8419,880,399-11.51-21.19%
6 Months54.5660.1336.2752.0014,960,270-11.75-21.54%
1 Year46.6560.1336.2751.6513,341,908-3.84-8.23%
3 Years42.1160.1336.2747.8311,839,6200.701.66%
5 Years40.4860.1336.2745.5611,953,7472.335.76%

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
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:20200329 09:53:04