KO

Coca Cola Historical Data

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 Last Traded
0.08 0.17% 48.46 20:00:00
Close Price Low Price High Price Open Price Previous Close
48.45 48.03 48.69 48.42 48.38
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.4748.7346.5848.0011,868,1760.992.09%
1 Month46.4949.2845.8547.6515,016,9201.974.24%
3 Months45.2249.9743.0446.6117,096,3693.247.16%
6 Months59.6160.1336.2746.7419,911,804-11.15-18.7%
1 Year53.3460.1336.2749.6415,558,753-4.88-9.15%
3 Years45.6760.1336.2747.8712,861,9342.796.11%
5 Years40.9460.1336.2745.9512,483,2537.5218.37%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 48.35 -0.03 -0.06% 48.42 48.69 48.03 10,048,335
Aug 13 2020 48.38 0.08 0.17% 48.30 48.73 48.06 9,879,523
Aug 12 2020 48.30 0.36 0.75% 48.30 48.69 46.58 9,558,896
Aug 11 2020 47.94 0.23 0.48% 48.46 48.6527 46.58 16,420,692
Aug 10 2020 47.71 -0.09 -0.19% 48.08 48.275 47.65 11,819,757
Aug 07 2020 47.80 0.38 0.8% 47.47 48.08 47.21 11,662,011
Aug 06 2020 47.42 0.52 1.11% 46.66 47.53 46.56 10,733,266
Aug 05 2020 46.90 0.30 0.64% 46.97 47.265 46.76 10,498,713
Aug 04 2020 46.60 0.30 0.65% 46.31 46.86 46.22 11,702,617
Aug 03 2020 46.30 -0.96 -2.03% 47.06 47.49 46.23 14,054,079
Jul 31 2020 47.2602 -0.61 -1.27% 47.44 47.80 46.73 14,859,233
Jul 30 2020 47.8699 -0.15 -0.31% 47.56 48.23 47.20 17,159,544
Jul 29 2020 48.02 -0.13 -0.27% 48.19 48.50 47.82 13,634,056
Jul 28 2020 48.15 -0.32 -0.66% 48.355 49.28 48.08 13,868,910
Jul 27 2020 48.47 0.08 0.17% 48.18 48.71 48.17 16,608,950
Jul 24 2020 48.39 0.14 0.29% 48.42 48.80 47.89 16,127,847
Jul 23 2020 48.25 -0.13 -0.27% 48.39 48.70 48.03 15,908,926
Jul 22 2020 48.38 1.27 2.7% 47.93 48.52 47.01 29,722,001
Jul 21 2020 47.11 0.75 1.62% 47.52 47.99 46.00 25,656,709
Jul 20 2020 46.36 -0.46 -0.98% 46.79 46.98 45.85 16,573,697
Jul 17 2020 46.82 0.69 1.5% 46.49 46.91 46.125 13,888,968
Jul 16 2020 46.13 -0.36 -0.77% 46.33 46.69 43.04 13,302,601
Jul 15 2020 46.49 0.84 1.84% 46.29 47.19 46.06 23,725,336
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.