Coca Cola Historical Data - KO

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
$95.00
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Coca-Cola Company (The) KO NYSE Ordinary Share US1912161007
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.52 +1.19% 44.04 44.06 43.42 43.58 43.52 18:59:51
more quote information »

KO Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week45.5745.640143.2244.043212M17M14M-1.53-3.36%
1 Month47.7848.61542.1944.950310M25M15M-3.74-7.83%
3 Months45.848.61542.1945.68185M25M12M-1.76-3.84%
6 Months45.648.61542.1945.80783M25M10M-1.56-3.42%
1 Year41.748.61541.58544.86983M25M10M2.345.61%
3 Years42.5448.61536.5642.97333M42M12M1.53.53%
5 Years38.4948.61536.5641.85603M56M13M5.5514.42%

KO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 23 201844.0399970.52+1.19%43.42000144.0600017,359,378
Feb 22 201843.520.18+0.42%43.21999743.81999912,253,262
Feb 21 201843.34-0.65-1.48%43.33000144.25999812,594,255
Feb 20 201843.990001-0.99-2.2%43.93999844.82999813,969,386
Feb 16 201844.9799990.20+0.45%44.72000145.64009817,092,331
Feb 15 201844.7800020.68+1.54%44.12000244.9513,407,619
Feb 14 201844.099998-0.09-0.2%43.62999744.18999813,382,868
Feb 13 201844.1899980.26+0.59%43.68999844.40999913,084,107
Feb 12 201843.930.80+1.85%43.37209744.22999912,587,007
Feb 09 201843.1300010.01+0.02%42.19000243.45999922,754,253
Feb 08 201843.119998-1.44-3.23%43.06999944.62000222,732,601
Feb 07 201844.560001-0.11-0.25%44.28000245.49499817,849,344
Feb 06 201844.669998-0.09-0.2%43.43999844.73999724,972,834
Feb 05 201844.760002-1.97-4.22%44.41099946.91999818,781,699
Feb 02 201846.729999-0.72-1.52%46.63000147.41000312,765,174
Feb 01 201847.45-0.17-0.36%47.1147.73000310,247,954
Jan 31 201847.6199980.19+0.40%47.36999847.90000110,523,848
Jan 30 201847.43-0.26-0.55%47.39999748.15999911,746,904
Jan 29 201847.689998-0.84-1.73%47.57548.4600029,725,919
Jan 26 201848.5300020.70+1.45%47.74000148.61499715,514,653
Jan 25 201847.8349990.00+0.01%47.6999964810,659,442
Jan 24 201847.8300010.38+0.80%47.48000347.94999615,824,382
See More Historical Prices »
Your Recent History
TSX
BCE
BCE Inc
TSX
IVN
Ivanhoe Mi..
FX
CADUSD
Canadian D..
USOTC
XUII
Xumanii In..
FX
EURCAD
Euro vs Ca..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:40 V: D:20180224 22:12:06