KO

Coca Cola Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Coca Cola Company KO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.85 1.7% 50.79 19:59:11
Open Price Low Price High Price Close Price Prev Close
50.05 49.90 50.95 50.79 49.94
more quote information »

KO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.1651.0948.9849.7017,302,0600.631.26%
1 Month49.4651.5148.9850.0616,067,3381.332.69%
3 Months52.89554.9348.1150.4918,100,102-2.11-3.98%
6 Months50.9354.9345.1950.7216,427,043-0.14-0.27%
1 Year54.9456.6636.2748.1217,972,826-4.15-7.55%
3 Years43.5760.1336.2748.7313,983,6817.2216.57%
5 Years43.9160.1336.2747.1212,751,9156.8815.67%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 50.79 0.85 1.7% 50.05 50.95 49.90 21,304,477
Mar 04 2021 49.94 -0.04 -0.08% 50.33 51.09 49.62 21,922,638
Mar 03 2021 49.98 -0.12 -0.24% 49.72 50.56 49.71 15,405,300
Mar 02 2021 50.10 0.20 0.4% 49.83 50.56 49.70 11,658,912
Mar 01 2021 49.90 0.91 1.86% 49.46 50.44 49.40 13,900,511
Feb 26 2021 48.99 -1.18 -2.35% 50.16 50.21 48.98 23,622,938
Feb 25 2021 50.17 -0.54 -1.06% 50.50 50.745 49.98 14,193,407
Feb 24 2021 50.71 0.17 0.34% 50.39 50.90 50.13 14,443,028
Feb 23 2021 50.54 -0.09 -0.18% 50.99 51.51 50.42 16,210,930
Feb 22 2021 50.63 0.52 1.04% 49.82 50.88 49.67 14,363,129
Feb 19 2021 50.11 -0.66 -1.3% 50.84 50.84 49.97 15,965,181
Feb 18 2021 50.77 0.64 1.28% 50.16 50.845 50.0316 12,738,890
Feb 17 2021 50.13 -0.14 -0.28% 50.06 50.485 49.885 12,800,422
Feb 16 2021 50.27 -0.42 -0.83% 50.60 50.72 50.16 15,087,720
Feb 12 2021 50.69 0.39 0.78% 50.57 50.8481 50.39 13,129,820
Feb 11 2021 50.30 0.70 1.41% 49.81 50.59 49.78 21,923,890
Feb 10 2021 49.60 -0.10 -0.2% 50.53 50.58 49.53 22,952,222
Feb 09 2021 49.70 -0.22 -0.44% 49.92 50.02 49.63 14,549,115
Feb 08 2021 49.92 0.27 0.54% 49.97 50.17 49.49 17,824,534
See More Historical Prices »


Your Recent History
NYSE
KO
Coca Cola
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.