Coca Cola Co Historical Data - CCC3 | 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
Germany
TG
Coca Cola Co (CCC3)
Coca Cola Co (CCC3) Historical

Coca Cola Co (CCC3)

61.02

0.57

(0.94%)

Closed January 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.02	1.7	60	61.07	59.26	48293	60.1590191	DE
4	0.76	1.26120146034	60.26	61.07	58.15	60144	59.71861541	DE
12	-1.09	-1.75495089358	62.11	62.48	58.15	53401	59.97718954	DE
26	2.03	3.44126123072	58.99	66.489999	58.15	40347	61.33414824	DE
52	5.83	10.5635078819	55.19	66.489999	53.87	35871	59.12341333	DE
156	7.17	13.3147632312	53.85	66.489999	49.05	24382	57.19788565	DE
260	9.82	19.1796875	51.2	66.489999	33.8	25789	51.33918302	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737149220	61.07	0.61	1.01	60.31	61.07	60.31	44557
1737062820	60.46	0.49	0.82	60.25	60.48	59.55	33751
1736976420	59.97	-0.16	-0.27	60.24	60.59	59.95	48059
1736890020	60.13	-0.27	-0.45	60.23	60.23	59.61	30697
1736803620	60.4	0.89	1.50	59.89	60.54	59.51	93833
1736544420	59.51	-0.47	-0.78	60	60.31	59.26	35123
1736458020	59.98	0.15	0.25	59.82	59.99	59.54	15775
1736371620	59.83	1.13	1.93	59	59.83	58.76	124421
1736285220	58.7	0.23	0.39	58.68	59.51	58.15	56842
1736198820	58.47	-1.36	-2.27	60.06	60.07	58.42	125296
1735939620	59.83	-0.46	-0.76	60.39	60.5	59.83	35971
1735853220	60.29	0.5	0.84	60.5	60.83	60.1	55784
1735594020	59.79	-0.21	-0.35	59.88	59.98	59.72	16769
1735334820	60	0.08	0.13	60.02	60.42	59.79	47489
1734989220	59.92	-0.07	-0.12	59.97	60.3	59.11	141496
1734730020	59.99	-0.23	-0.38	60.26	60.48	59.8	40857
1734643620	60.22	-0.45	-0.74	60.59	60.92	60.1	35948
1734557220	60.67	0.18	0.30	60.45	61.39	59.91	47206
1734470820	60.49	0.98	1.65	59.42	60.55	59.3	36330
1734384420	59.51	-0.66	-1.10	60.32	60.8	59.35	66657
1734125220	60.17	-0.84	-1.38	61.07	61.14	60.11	33245
1734038820	61.01	1.26	2.11	59.7	61.04	59.41	56699
1733952420	59.75	0	0.00	59.89	60.6	59.5	105494
1733866020	59.75	0.38	0.64	59.18	59.87	58.77	47986
1733779620	59.37	0.14	0.24	59.45	59.61	58.53	45376
1733520420	59.23	-0.29	-0.49	59.58	59.95	59.22	34521
1733434020	59.52	0.35	0.59	59.67	59.67	58.76	92879
1733347620	59.17	-1.36	-2.25	60.41	60.52	58.86	47576
1733261220	60.53	-0.09	-0.15	60.85	60.86	59.95	30505
1733174820	60.62	-0.1	-0.16	60.7	61.22	60.47	36449
1732915620	60.72	-0.82	-1.33	60.99	61.1	60.44	18224
1732829220	61.54	0.54	0.89	61.1	61.99	61.01	26294
1732742820	61	-0.64	-1.04	61.59	61.8	60.8	143646
1732656420	61.64	0.51	0.83	61.64	61.69	61.1	61479
1732570020	61.13	-0.26	-0.42	61.34	61.55	60.89	77797
1732310820	61.39	0.56	0.92	61.14	61.99	60.74	75046
1732224420	60.83	1.03	1.72	59.87	60.86	59.54	47317
1732138020	59.8	0.73	1.24	59.19	59.8	59	43078
1732051620	59.07	0.72	1.23	58.54	59.07	58.26	47642
1731965220	58.35	-0.24	-0.41	58.8	58.86	58.25	41630
1731705960	58.59	-0.78	-1.31	59.38	59.48	58.16	56605
1731619560	59.37	-0.34	-0.57	59.84	60.16	59.15	46108
1731533160	59.71	0.29	0.49	59.51	59.9	58.86	46294
1731446820	59.42	-0.01	-0.02	59.74	60.1	59.42	34779
1731360420	59.43	-0.21	-0.35	60.35	60.35	59.36	56523
1731101220	59.64	0.69	1.17	59.3	60.06	59.06	42345
1731014760	58.95	-0.3	-0.51	59.51	59.75	58.93	73521
1730928360	59.25	-0.6	-1.00	61.2	61.6	58.84	81829
1730841960	59.85	0.05	0.08	59.81	60	59.34	31167
1730755560	59.8	-0.2	-0.33	59.99	59.99	59.41	39468
1730496360	60	0.12	0.20	60.01	60.48	59.91	29386
1730409960	59.88	-0.95	-1.56	60.59	61.05	59.88	54540
1730323560	60.83	0.06	0.10	60.8	61.28	60.33	35985
1730237160	60.77	-0.81	-1.32	61.8	62	60.54	41644
1730150760	61.58	-0.32	-0.52	62.32	62.48	61.56	28146
1729888020	61.9	-0.25	-0.40	62.11	62.48	61.9	37545
1729801560	62.15	-0.91	-1.44	63	63.5	61.99	41832
1729715160	63.06	-1.43	-2.22	64.44	65.11	62	65485
1729628760	64.489999	0.37	0.58	64.209998	64.489999	63.5	29996
1729542360	64.12	-0.73	-1.13	64.94	65.05	64.12	31868
1729283160	64.849999	0.31	0.48	64.59	64.94	64.08	14482

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