Coca Cola Historical Data - KO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Coca Cola Company KO NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.075 0.13% 57.755 57.85 57.12 57.12 57.68 11:42:09
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week56.9357.8756.574557.5611,251,2400.8251.45%
1 Month55.1857.8754.0956.0211,814,4432.584.67%
3 Months53.9657.8751.583154.3911,345,5163.807.03%
6 Months54.1757.8751.4054.1311,306,5083.596.62%
1 Year47.2257.8744.4250.9612,551,25410.5422.31%
3 Years41.9157.8740.2247.1911,360,67215.8537.81%
5 Years42.5357.8736.5645.1111,668,12415.2335.8%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 57.68 -0.15 -0.26% 57.85 57.87 57.46 8,593,256
Jan 23 2020 57.83 0.22 0.38% 57.38 57.845 57.24 11,573,661
Jan 22 2020 57.61 0.44 0.77% 57.30 57.64 57.1467 12,869,417
Jan 21 2020 57.17 0.23 0.4% 56.93 57.245 56.5745 11,968,625
Jan 17 2020 56.94 0.12 0.21% 56.87 57.15 56.68 14,239,516
Jan 16 2020 56.82 0.12 0.21% 56.85 57.0051 56.605 10,096,922
Jan 15 2020 56.70 0.70 1.25% 56.00 56.98 56.00 17,734,521
Jan 14 2020 56.00 -0.13 -0.23% 56.24 56.292 55.83 15,670,591
Jan 13 2020 56.13 0.60 1.08% 55.53 56.23 55.42 14,245,895
Jan 10 2020 55.53 0.19 0.34% 55.49 55.93 55.35 13,039,884
Jan 09 2020 55.34 1.10 2.03% 55.00 55.40 54.70 14,139,226
Jan 08 2020 54.24 0.00 0.0% 54.27 54.64 54.12 10,343,365
Jan 07 2020 54.2413 -0.43 -0.78% 54.46 54.82 54.15 9,973,896
Jan 06 2020 54.67 0.07 0.13% 54.65 54.905 54.38 11,632,757
Jan 03 2020 54.60 -0.50 -0.91% 54.32 54.99 54.09 11,029,125
Jan 02 2020 55.10 -0.25 -0.45% 55.32 55.54 54.76 11,097,243
Dec 31 2019 55.35 0.08 0.14% 55.20 55.46 54.98 7,981,051
Dec 30 2019 55.27 -0.08 -0.14% 55.18 55.49 55.06 6,431,023
Dec 27 2019 55.35 0.33 0.6% 55.01 55.46 55.00 6,662,709
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
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.