Coca Cola Co Historical Data - 1KO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

60.22

0.00

(0.00%)

Closed February 05 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.56	0.938652363393	59.66	61.76	59.66	1208	61.22481046	DE
4	1.18	1.99864498645	59.04	62.75	57.46	1029	60.36219603	DE
12	0.34	0.567802271209	59.88	67.61	57.46	1228	60.13051628	DE
26	-1.94	-3.12097812098	62.16	67.61	56.3	1047	61.48693519	DE
52	3.98	7.07681365576	56.24	67.61	52.99	742	60.52267544	DE
156	4.92	8.89692585895	55.3	67.61	51.92	649	60.22655685	DE
260	4.92	8.89692585895	55.3	67.61	51.92	649	60.22655685	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738688100	60.22	-1.16	-1.89	61.56	61.56	60.22	418
1738601700	61.38	0.02	0.03	61.72	61.76	60.14	4469
1738342500	61.36	0.44	0.72	61.74	61.74	61.36	384
1738256100	60.92	0.26	0.43	60.67	61.1	60.35	421
1738169700	60.66	-0.6	-0.98	59.66	60.66	59.66	349
1738083300	61.26	1.35	2.25	60.49	61.69	60.49	2573
1737996900	59.91	1.26	2.15	59.23	60.3	59.03	1613
1737737700	58.65	-0.79	-1.33	59.04	59.04	58.61	2279
1737651300	59.44	-1.09	-1.80	57.46	59.61	57.46	234
1737564900	60.53	0	0.00	60.53	60.53	60.53	0
1737478500	60.53	-0.28	-0.46	60.79	60.79	60.5	427
1737392100	60.81	0.32	0.53	60.56	62.75	60.56	1130
1737132900	60.49	0.78	1.31	60.51	60.8	60.45	1261
1737046500	59.71	-0.54	-0.90	60.23	60.23	59.71	858
1736960100	60.25	0.32	0.53	60.07	60.45	60.02	266
1736873700	59.93	-0.14	-0.23	60.27	60.27	59.93	124
1736787300	60.07	0.67	1.13	59.86	60.21	59.45	489
1736528100	59.4	-0.39	-0.65	59.79	60.13	59.3	1361
1736441700	59.79	0.33	0.55	61.85	61.85	57.55	1046
1736355300	59.46	0.31	0.52	59.04	59.69	59.04	279
1736268900	59.15	0.08	0.14	58.6	60.13	58.4	4701
1736182500	59.07	-1.24	-2.06	59.79	59.79	58.9	925
1735923300	60.31	-0.11	-0.18	60.33	60.36	60.21	448
1735836900	60.42	0.75	1.26	60.07	60.81	60.07	697
1735577700	59.67	-0.58	-0.96	60.21	60.21	58.92	1314
1735318500	60.25	0.72	1.21	60.22	60.25	59.82	608
1734972900	59.53	-0.83	-1.38	57.97	60.29	57.97	978
1734713700	60.36	-0.12	-0.20	59.89	60.36	59.21	2221
1734627300	60.48	-0.13	-0.21	60.83	60.83	60.2	303
1734540900	60.61	0.21	0.35	60.58	60.61	60.22	558
1734454500	60.4	0.19	0.32	58.04	60.48	58.04	366
1734368100	60.21	-0.58	-0.95	60.57	60.71	60.09	759
1734108900	60.79	-0.08	-0.13	61.07	61.22	60.46	1643
1734022500	60.87	0.49	0.81	59.99	60.87	59.66	1087
1733936100	60.38	0.89	1.50	59.85	60.48	59.64	1060
1733849700	59.49	0.38	0.64	59.58	59.69	58.84	889
1733763300	59.11	-0.16	-0.27	59.19	59.44	58.6	1133
1733504100	59.27	0.23	0.39	59.57	60.45	59.27	1952
1733417700	59.04	-0.46	-0.77	59.45	59.45	58.29	1029
1733331300	59.5	-0.94	-1.56	60.44	60.46	59.4	1596
1733244900	60.44	-0.35	-0.58	60.8	60.8	60.35	709
1733158500	60.79	-0.12	-0.20	61.19	61.19	60.5	1129
1732899300	60.91	0.41	0.68	60.9	60.91	60.48	1438
1732812900	60.5	-1.05	-1.71	64.4	67.61	58.1	3000
1732726500	61.55	0	0.00	59.49	61.71	59.49	2742
1732640100	61.55	0.24	0.39	63.59	63.59	60.93	1008
1732553700	61.31	-0.22	-0.36	60.71	61.53	60.71	774
1732294500	61.53	1.01	1.67	62.16	62.16	60.75	2810
1732208100	60.52	1.38	2.33	60.15	60.68	60.02	1184
1732121700	59.14	0.48	0.82	59.49	59.57	59.14	1338
1732035300	58.66	-0.15	-0.26	58.63	58.88	58.31	1320
1731948900	58.81	0.43	0.74	58.87	59.02	58.4	2301
1731689700	58.38	-0.91	-1.53	60.25	60.25	58.38	1307
1731603300	59.29	-0.21	-0.35	60.06	60.14	59.16	944
1731516900	59.5	-0.45	-0.75	59.88	59.88	59.47	692
1731430500	59.95	0.05	0.08	60.12	60.14	59.6	2132
1731344100	59.9	0.16	0.27	62.04	62.04	59.78	2076
1731084900	59.74	0.51	0.86	59.3	59.74	59.2	916
1730998500	59.23	-0.04	-0.07	59.28	60.15	59.01	1386
1730912100	59.27	-0.49	-0.82	61.56	61.56	58.98	1737
1730825700	59.76	0.16	0.27	59.81	60.01	59.56	1595

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