Coca Cola Co Historical Data - 1KO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Coca Cola Co (1KO)

59.43

0.01

(0.02%)

Closed June 25 10:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.99	1.69404517454	58.44	59.74	57.95	395	58.78874051	DE
4	2.11	3.68108862526	57.32	60.01	56.04	379	58.46724632	DE
12	1.02	1.74627632255	58.41	60.78	54.45	349	57.62731043	DE
26	6.27	11.7945823928	53.16	60.78	52.8	331	56.49255461	DE
52	4.13	7.46835443038	55.3	60.78	51.92	303	56.20969685	DE
156	4.13	7.46835443038	55.3	60.78	51.92	303	56.20969685	DE
260	4.13	7.46835443038	55.3	60.78	51.92	303	56.20969685	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719244500	59.42	0.35	0.59	58.68	59.42	58.6	575
1718985300	59.07	0.64	1.10	58	59.07	57.95	211
1718898900	58.43	0.28	0.48	58.47	58.48	58.24	303
1718812500	58.15	0	0.00	58.15	58.15	58.15	0
1718726100	58.15	-0.17	-0.29	58.44	58.59	58.15	491
1718639700	58.32	0.06	0.10	60.01	60.01	58.25	510
1718380500	58.26	0.26	0.45	58.24	58.57	58.24	270
1718294100	58	-0.25	-0.43	58.21	58.21	58	70
1718207700	58.25	-1.16	-1.95	59.6	59.6	58.24	812
1718121300	59.41	0.06	0.10	58.01	59.41	58.01	516
1718034900	59.35	0.05	0.08	59.99	59.99	59.21	306
1717775700	59.3	0.35	0.59	58.84	59.3	58.84	163
1717689300	58.95	0.26	0.44	59.26	59.26	58.72	485
1717602900	58.69	0.29	0.50	58.88	58.88	58.69	517
1717516500	58.4	0.9	1.57	57.68	58.4	57.68	807
1717430100	57.5	0.26	0.45	59.99	59.99	56.04	594
1717170900	57.24	0.03	0.05	57.24	57.24	57.24	1
1717084500	57.21	0.59	1.04	57.01	57.21	56.8	218
1716998100	56.62	-0.66	-1.15	57.31	57.31	56.62	145
1716911700	57.28	-0.44	-0.76	57.32	57.32	57.28	200
1716825300	57.72	0.45	0.79	57.2	57.72	57.19	298
1716566100	57.27	-0.72	-1.24	57.26	57.65	57.2	284
1716479700	57.99	-0.02	-0.03	58.04	58.16	57.99	100
1716393300	58.01	0.19	0.33	58.02	58.18	57.86	188
1716306900	57.82	-0.11	-0.19	57.76	57.82	57.52	1700
1716220500	57.93	-0.12	-0.21	58	58.16	57.93	392
1715961300	58.05	-0.3	-0.51	60.38	60.38	58.05	818
1715874900	58.35	-0.2	-0.34	58.22	58.35	58.11	375
1715788500	58.55	-0.23	-0.39	58.38	58.55	58.17	55
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

Vaneckvectors Global Equ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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