Coca Cola Historical Data - KO

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
$95.00
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Coca-Cola Company (The) KO NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0 +0% 45.28 - - - 45.28 04:28:57
more quote information »

KO Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week44.7345.4344.5345.12536M12M8M0.551.23%
1 Month43.1645.4342.9944.29536M14M9M2.124.91%
3 Months43.545.4341.4543.25736M16M10M1.784.09%
6 Months47.1448.61541.4543.86816M25M11M-1.86-3.95%
1 Year45.0448.61541.4544.79313M25M10M0.240.53%
3 Years40.2848.61536.5643.34593M42M11M512.41%
5 Years40.6148.61536.5642.05533M56M13M4.6711.50%

KO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 20 201845.28+0.17+0.38%44.9045.286,780,829
Jul 19 201845.11-0.01-0.02%44.9245.439,931,469
Jul 18 201845.12-0.13-0.29%44.8445.2857,345,522
Jul 17 201845.25+0.52+1.16%44.6845.3911,544,422
Jul 16 201844.73-0.01-0.02%44.5344.805,816,074
Jul 13 201844.74+0.07+0.16%44.46544.785,562,909
Jul 12 201844.67-0.13-0.29%44.4944.966,203,789
Jul 11 201844.80-0.17-0.38%44.6445.006,973,201
Jul 10 201844.97+0.56+1.26%44.5045.009,706,716
Jul 09 201844.41-0.22-0.49%44.3444.736,374,705
Jul 06 201844.63-0.03-0.07%44.57544.946,984,154
Jul 05 201844.66+0.76+1.73%44.1344.6711,607,577
Jul 03 201843.90+0.16+0.37%43.8744.338,212,785
Jul 02 201843.74-0.18-0.41%43.5844.167,980,706
Jun 29 201843.92+0.45+1.04%43.3144.108,640,762
Jun 28 201843.47+0.39+0.91%43.1743.67512,523,731
Jun 27 201843.08-0.26-0.60%42.9943.6113,908,410
Jun 26 201843.34-0.24-0.55%43.2843.8411,146,041
Jun 25 201843.58+0.32+0.74%43.1643.7510,814,526
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:43 V: D:20180723 09:43:58