1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Coca Cola Company (KO)
  7. Historical

KO

Coca Cola Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-1.70 -3.07% 53.73 17:00:01
Open Price Low Price High Price Close Price Prev Close
54.57 53.58 54.75 53.76 55.43
more quote information »

KO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.4456.106453.5855.4714,787,027-1.71-3.08%
1 Month55.8757.1653.5856.1112,743,890-2.14-3.83%
3 Months56.5057.1652.4054.9014,873,199-2.77-4.9%
6 Months54.9857.5652.4055.2914,016,532-1.25-2.27%
1 Year53.1857.5648.1153.3415,356,5350.551.03%
3 Years49.0160.1336.2750.7414,931,4924.729.63%
5 Years41.5160.1336.2748.7013,228,70312.2229.44%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 53.73 -1.70 -3.07% 54.57 54.75 53.58 14,754,338
Nov 24 2021 55.43 -0.45 -0.81% 55.75 55.835 55.03 12,598,954
Nov 23 2021 55.88 0.41 0.74% 55.66 56.1064 55.50 13,835,969
Nov 22 2021 55.47 0.34 0.62% 55.11 56.02 55.08 16,905,609
Nov 19 2021 55.13 -0.28 -0.51% 55.44 55.485 54.9047 15,807,577
Nov 18 2021 55.41 -0.50 -0.89% 55.83 55.96 55.14 15,380,115
Nov 17 2021 55.91 -0.31 -0.55% 56.04 56.05 55.65 13,257,834
Nov 16 2021 56.22 -0.40 -0.71% 56.62 56.94 56.185 13,405,004
Nov 15 2021 56.62 0.01 0.02% 56.56 56.68 56.27 10,288,619
Nov 12 2021 56.61 -0.13 -0.23% 56.77 56.985 56.545 10,149,498
Nov 11 2021 56.74 0.02 0.04% 56.85 56.88 56.57 7,256,719
Nov 10 2021 56.72 0.23 0.41% 56.54 56.92 56.29 8,812,648
Nov 09 2021 56.49 0.16 0.28% 56.51 56.52 56.09 9,523,779
Nov 08 2021 56.33 -0.51 -0.9% 56.80 56.89 56.13 12,826,541
Nov 05 2021 56.84 0.24 0.42% 56.82 57.16 56.59 12,883,726
Nov 04 2021 56.60 0.31 0.55% 56.07 56.63 56.03 10,815,955
Nov 03 2021 56.29 0.19 0.34% 55.99 56.33 55.775 10,786,947
Nov 02 2021 56.10 -0.07 -0.12% 56.47 56.50 55.965 11,498,141
Nov 01 2021 56.17 -0.20 -0.35% 56.40 56.40 55.90 11,644,640
Oct 29 2021 56.37 0.33 0.59% 55.87 56.465 55.78 24,455,629
Oct 28 2021 56.04 0.52 0.94% 55.75 56.11 55.62 15,925,663
Oct 27 2021 55.52 1.05 1.93% 55.93 56.08 55.265 24,066,424
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.