Coca Cola Historical Data - KO

KO Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 19 2019 54.23 54.52 0.29 +0.53% 54.13 54.595 8,074,564
Sep 18 2019 54.25 54.23 0.00 +0.00% 53.82 54.3 0
Sep 18 2019 54.25 54.23 -0.01 -0.02% 53.82 54.3 9,717,836
Sep 17 2019 54.1 54.24 -0.06 -0.11% 53.96 54.697 11,402,437
Sep 16 2019 54.3 54.3 0.00 +0.00% 54.3 54.3 0
Sep 16 2019 54.3 54.3 0.00 +0.00% 54.3 54.3 0
Sep 13 2019 54.48 54.3 -0.77 -1.4% 54.07 54.88 11,427,126
Sep 12 2019 55.04 55.07 0.30 +0.55% 54.93 55.31 12,075,602
Sep 11 2019 54.29 54.77 0.37 +0.68% 53.9696 54.8 9,650,541
Sep 10 2019 54.23 54.4 -0.12 -0.22% 53.85 54.48 12,037,963
Sep 09 2019 55.03 54.52 -0.68 -1.23% 54.36 55.4 10,767,465
Sep 06 2019 55.44 55.2 0.08 +0.15% 54.76 55.44 9,094,572
Sep 05 2019 55.8 55.12 -0.65 -1.17% 54.93 56.02 12,960,781
Sep 04 2019 55.35 55.77 0.47 +0.85% 55.3 55.92 10,525,380
Sep 03 2019 54.98 55.3 0.00 +0.00% 54.69 55.33 0
Sep 03 2019 54.98 55.3 0.26 +0.47% 54.69 55.33 12,785,125
Sep 02 2019 55.16 55.04 0.00 +0.00% 54.81 55.23 0
Aug 30 2019 55.16 55.04 -0.01 -0.02% 54.81 55.23 8,716,216
Aug 29 2019 55.14 55.05 0.05 +0.09% 54.6 55.4599 9,257,697
Aug 28 2019 54.66 55 0.00 +0.00% 54.421 55.15 0
Aug 28 2019 54.66 55 0.28 +0.51% 54.421 55.15 10,025,691
Aug 27 2019 54.69 54.72 0.24 +0.44% 54.41 54.945 13,484,356
Aug 26 2019 54 54.48 0.78 +1.45% 53.73 54.55 9,224,684
Aug 23 2019 54.42 53.7 -0.79 -1.45% 53.39 54.71 14,102,871
Aug 22 2019 54.12 54.49 0.39 +0.72% 53.91 54.64 7,458,736
Aug 21 2019 54.25 54.1 0.22 +0.41% 53.85 54.41 10,879,505
Aug 20 2019 54.62 53.88 -0.81 -1.48% 53.84 54.68 8,147,840
Aug 19 2019 54.44 54.69 0.32 +0.59% 54.31 54.83 10,922,749
Aug 16 2019 53.98 54.3677 0.00 +0.00% 53.87 54.54 0
Aug 16 2019 53.98 54.3677 0.50 +0.92% 53.87 54.54 13,814,116
Aug 15 2019 53.41 53.87 0.86 +1.62% 52.71 54 12,382,140
Aug 14 2019 53.34 53.01 -0.49 -0.92% 52.97 53.965 17,080,951
Aug 13 2019 52.91 53.5 0.31 +0.58% 52.85 53.61 8,599,007
Aug 12 2019 53.28 53.19 -0.26 -0.49% 52.99 53.435 4,777,937
Aug 09 2019 53.79 53.45 -0.24 -0.45% 53.08 53.9 9,130,200
Aug 08 2019 53.21 53.69 0.00 +0.00% 52.85 53.7835 0
Aug 08 2019 53.21 53.69 0.50 +0.94% 52.85 53.7835 10,773,305
Aug 07 2019 52.27 53.19 0.92 +1.76% 51.77 53.39 17,843,718
Aug 06 2019 51.91 52.27 0.00 +0.00% 51.61 52.759 0
Aug 06 2019 51.91 52.27 0.62 +1.20% 51.61 52.759 19,893,870
Aug 05 2019 52.39 51.65 -0.73 -1.39% 51.4 52.66 18,525,309
Aug 02 2019 51.91 52.38 0.00 +0.00% 51.81 52.73 0
Aug 02 2019 51.91 52.38 0.43 +0.83% 51.81 52.73 13,100,858
Aug 01 2019 52.78 51.95 -0.57 -1.09% 51.9 53.2 19,251,962
Jul 31 2019 53.51 52.52 0.00 +0.00% 52.04 53.82 0
Jul 31 2019 53.51 52.52 -1.31 -2.43% 52.04 53.82 16,366,602
Jul 30 2019 53.96 53.83 -0.16 -0.3% 53.565 54.3 8,028,016
Jul 29 2019 54.17 53.99 -0.18 -0.33% 53.9001 54.45 11,832,144
Jul 26 2019 53.34 54.17 0.98 +1.84% 53.0159 54.31 11,471,041
Jul 25 2019 53.6 53.19 0.00 +0.00% 52.715 53.8 0
Jul 25 2019 53.6 53.19 -0.64 -1.19% 52.715 53.8 18,667,488
Jul 24 2019 54.12 53.83 -0.71 -1.3% 53.62 54.82 16,331,564
Jul 23 2019 53.25 54.54 3.30 +6.44% 51.12 54.86 32,840,537
Jul 22 2019 51.52 51.24 -0.05 -0.1% 51.13 51.6 12,022,226
Jul 19 2019 52.11 51.29 0.00 +0.00% 51.29 52.15 0
Jul 19 2019 52.11 51.29 -0.74 -1.42% 51.29 52.15 10,312,020
Jul 18 2019 52.04 52.03 -0.15 -0.29% 51.67 52.18 11,164,719
Jul 17 2019 52.22 52.18 0.04 +0.08% 52.01 52.26 8,258,118
Jul 16 2019 52 52.14 0.01 +0.02% 51.81 52.47 6,991,175
Jul 15 2019 52.28 52.13 0.01 +0.02% 51.865 52.29 5,876,178
Jul 12 2019 52.26 52.12 0.08 +0.15% 51.91 52.3 7,341,601
Jul 11 2019 51.99 52.04 0.22 +0.42% 51.66 52.14 8,923,253
Jul 10 2019 51.8 51.82 0.00 +0.00% 51.45 51.97 0
Jul 10 2019 51.8 51.82 0.11 +0.21% 51.45 51.97 7,228,049
Jul 09 2019 51.72 51.71 -0.2 -0.39% 51.43 52 9,676,874
Jul 08 2019 52.2 51.9141 0.00 +0.00% 51.89 52.33 0
Jul 08 2019 52.2 51.9141 -0.2 -0.38% 51.89 52.33 9,468,027
Jul 05 2019 51.89 52.11 0.10 +0.19% 51.48 52.12 8,916,112
Jul 04 2019 52 52.01 0.00 +0.00% 51.99 52.39 0
Jul 03 2019 52 52.01 0.00 +0.00% 51.99 52.39 0
Jul 03 2019 52 52.01 0.03 +0.06% 51.99 52.39 7,253,702
Jul 02 2019 51.78 51.98 0.28 +0.54% 51.55 52.05 8,563,940
Jul 01 2019 51.07 51.7 0.78 +1.53% 50.78 51.7 16,068,201
Jun 28 2019 51.27 50.92 -0.16 -0.31% 50.52 51.4 16,332,871
Jun 27 2019 51.29 51.08 -0.04 -0.08% 50.965 51.45 12,625,522
Jun 26 2019 51.52 51.12 -0.64 -1.24% 51.02 51.81 11,880,694
Jun 25 2019 52 51.76 0.06 +0.12% 51.64 52.1 11,531,217
Jun 24 2019 51.74 51.7 0.15 +0.29% 51.5 52.2 10,633,166


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.