Coca Cola Co (1KO)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 2.20450281426 | 63.96 | 65.95 | 63.21 | 626 | 64.26558184 | DE |
| 4 | -2.86 | -4.1917045288 | 68.23 | 68.84 | 61.3 | 888 | 65.15032265 | DE |
| 12 | 5.04 | 8.35405271009 | 60.33 | 68.84 | 56.62 | 1292 | 63.47869947 | DE |
| 26 | 0.98 | 1.52197546203 | 64.39 | 68.84 | 56.62 | 1196 | 62.25087318 | DE |
| 52 | 8.78 | 15.5151086764 | 56.59 | 68.84 | 54.45 | 885 | 61.93132078 | DE |
| 156 | 10.07 | 18.2097649186 | 55.3 | 68.84 | 51.92 | 727 | 61.25516673 | DE |
| 260 | 10.07 | 18.2097649186 | 55.3 | 68.84 | 51.92 | 727 | 61.25516673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 65.599999 | 0.07 | 0.11 | 65.08 | 65.95 | 65.08 | 622 |
| 1743094500 | 65.53 | 0.93 | 1.44 | 64.8 | 65.53 | 64.79 | 820 |
| 1743008100 | 64.599999 | 0.87 | 1.37 | 63.96 | 64.68 | 63.73 | 692 |
| 1742921700 | 63.73 | -0.07 | -0.11 | 64.069999 | 64.069999 | 63.56 | 298 |
| 1742835300 | 63.8 | 0.45 | 0.71 | 63.38 | 63.8 | 63.21 | 218 |
| 1742576100 | 63.35 | -0.67 | -1.05 | 63.96 | 64.48 | 63.35 | 1100 |
| 1742489700 | 64.019999 | 0.68 | 1.07 | 63.81 | 64.14 | 63.68 | 442 |
| 1742403300 | 63.34 | -0.42 | -0.66 | 64.03 | 64.03 | 63.07 | 294 |
| 1742316900 | 63.76 | -0.22 | -0.34 | 64.09 | 64.47 | 63.76 | 653 |
| 1742230500 | 63.98 | 0.62 | 0.98 | 64.48 | 64.48 | 63.43 | 649 |
| 1741971300 | 63.36 | -0.62 | -0.97 | 63.64 | 64.47 | 62.96 | 1593 |
| 1741884900 | 63.98 | -0.22 | -0.34 | 64.4 | 64.4 | 61.3 | 586 |
| 1741798500 | 64.2 | -0.65 | -1.00 | 64.98 | 65.23 | 64.06 | 1645 |
| 1741712100 | 64.849999 | -2.04 | -3.05 | 65.54 | 65.569999 | 64.79 | 953 |
| 1741625700 | 66.89 | 1.53 | 2.34 | 65.01 | 67.48 | 65.01 | 303 |
| 1741366500 | 65.36 | 1.09 | 1.70 | 62.78 | 65.66 | 62.78 | 1350 |
| 1741280100 | 64.269999 | -1.02 | -1.56 | 64.989999 | 64.989999 | 64.269999 | 317 |
| 1741193700 | 65.29 | -2.51 | -3.70 | 66.06 | 66.129999 | 63.24 | 2178 |
| 1741107300 | 67.8 | -0.23 | -0.34 | 68.71 | 68.84 | 67.8 | 1340 |
| 1741020900 | 68.03 | 0.17 | 0.25 | 68 | 68.45 | 67.5 | 941 |
| 1740761700 | 67.86 | -0.67 | -0.98 | 68.23 | 68.63 | 67.85 | 1387 |
| 1740675300 | 68.53 | 0.97 | 1.44 | 67.67 | 68.59 | 67.19 | 643 |
| 1740588900 | 67.56 | -0.5 | -0.73 | 68 | 68.14 | 67.38 | 1058 |
| 1740502500 | 68.06 | 0.29 | 0.43 | 67.28 | 68.1 | 67 | 991 |
| 1740416100 | 67.77 | -0.48 | -0.70 | 68.18 | 68.42 | 67.63 | 2426 |
| 1740156900 | 68.25 | 1.73 | 2.60 | 66.879999 | 68.3 | 66.739999 | 608 |
| 1740070500 | 66.519999 | -0.74 | -1.10 | 67.12 | 67.19 | 66.5 | 852 |
| 1739984100 | 67.26 | 1.42 | 2.16 | 65.87 | 67.26 | 65.87 | 510 |
| 1739897700 | 65.84 | 0.54 | 0.83 | 65.76 | 66.239999 | 65.14 | 1315 |
| 1739811300 | 65.3 | -1.03 | -1.55 | 62.91 | 65.769999 | 56.62 | 2169 |
| 1739552100 | 66.33 | -0.09 | -0.14 | 66.43 | 66.64 | 65.92 | 1107 |
| 1739465700 | 66.42 | 0.86 | 1.31 | 68.14 | 68.14 | 65.819999 | 1802 |
| 1739379300 | 65.56 | 1.2 | 1.86 | 64.75 | 65.76 | 64.37 | 4818 |
| 1739292900 | 64.36 | 2.2 | 3.54 | 62.68 | 65.53 | 62.49 | 10295 |
| 1739206500 | 62.16 | 0.54 | 0.88 | 62.04 | 62.38 | 61.77 | 1837 |
| 1738947300 | 61.62 | 0.31 | 0.51 | 63.22 | 63.22 | 59.67 | 1491 |
| 1738860900 | 61.31 | 0.79 | 1.31 | 61 | 61.33 | 60.93 | 118 |
| 1738774500 | 60.52 | 0.3 | 0.50 | 60.43 | 60.55 | 60.25 | 384 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
