KO

Coca Cola Historical Data

KO Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 14 2020 45.65 0.50 1.11% 45.03 45.94 44.6711 17,050,988
Jul 13 2020 45.15 0.13 0.29% 45.53 45.70 44.96 16,697,337
Jul 10 2020 45.02 1.07 2.43% 43.88 45.25 43.63 15,563,156
Jul 09 2020 43.95 -1.13 -2.51% 45.05 45.30 43.825 16,067,050
Jul 08 2020 45.08 -0.13 -0.29% 45.14 45.30 44.47 13,845,525
Jul 07 2020 45.21 0.01 0.02% 45.06 45.495 44.80 13,020,946
Jul 06 2020 45.20 0.27 0.6% 45.13 45.91 44.605 15,134,975
Jul 03 2020 44.93 0.00 +0.00% 45.31 45.48 44.80 0
Jul 02 2020 44.93 0.00 0.0% 45.31 45.48 44.80 15,105,838
Jul 01 2020 44.93 0.26 0.58% 44.99 45.53 44.55 14,319,678
Jun 30 2020 44.67 0.33 0.74% 44.25 44.83 44.04 23,653,075
Jun 29 2020 44.34 0.71 1.63% 44.05 44.57 43.55 17,594,384
Jun 26 2020 43.63 -1.24 -2.76% 45.00 45.09 43.51 21,928,332
Jun 25 2020 44.87 0.22 0.49% 44.47 44.98 44.03 13,822,060
Jun 24 2020 44.65 -0.96 -2.1% 45.37 45.64 44.50 17,623,942
Jun 23 2020 45.61 -0.21 -0.46% 46.04 46.32 45.58 14,573,161
Jun 22 2020 45.82 -0.19 -0.41% 46.03 46.45 45.38 20,860,968
Jun 19 2020 46.01 -0.90 -1.92% 47.77 47.87 45.75 30,255,771
Jun 18 2020 46.91 0.33 0.71% 46.30 47.07 46.07 9,363,802
Jun 17 2020 46.58 -0.31 -0.66% 46.76 47.25 46.44 12,597,805
Jun 16 2020 46.89 0.59 1.27% 47.55 47.685 46.03 18,788,637
Jun 15 2020 46.30 0.67 1.47% 44.64 46.50 44.46 15,615,256
Jun 12 2020 45.6298 -0.16 -0.35% 46.21 46.48 45.01 21,362,325
Jun 11 2020 45.79 -2.84 -5.84% 47.82 48.00 45.46 26,059,085
Jun 10 2020 48.63 -0.44 -0.9% 49.18 49.34 48.56 15,923,270
Jun 09 2020 49.07 -0.68 -1.37% 49.69 49.77 48.68 16,670,899
Jun 08 2020 49.75 0.66 1.34% 49.69 49.97 49.17 19,883,225
Jun 05 2020 49.09 1.14 2.38% 48.54 49.49 48.39 20,493,659
Jun 04 2020 47.95 -0.02 -0.04% 47.94 48.265 47.38 13,570,226
Jun 03 2020 47.97 1.12 2.39% 47.31 48.115 47.12 15,493,335
Jun 02 2020 46.85 -0.12 -0.26% 47.16 47.51 46.56 15,247,688
Jun 01 2020 46.97 -0.01 -0.02% 46.66 47.23 46.56 17,009,045
May 29 2020 46.98 -0.17 -0.36% 46.68 47.40 46.14 50,182,113
May 28 2020 47.15 0.40 0.86% 47.30 47.54 46.77 15,809,795
May 27 2020 46.75 0.57 1.23% 47.00 47.25 46.165 18,227,897
May 26 2020 46.18 1.15 2.55% 46.92 46.93 45.64 22,217,935
May 25 2020 45.03 0.00 +0.00% 45.22 45.49 44.65 0
May 22 2020 45.03 -0.13 -0.29% 45.22 45.49 44.65 12,988,943
May 21 2020 45.16 -0.74 -1.61% 46.08 46.09 45.03 13,179,672
May 20 2020 45.90 1.34 3.01% 45.20 46.17 44.54 22,751,769
May 19 2020 44.56 -0.44 -0.98% 45.01 45.35 44.25 17,842,533
May 18 2020 45.00 1.70 3.93% 44.82 45.39 43.46 26,111,584
May 15 2020 43.30 -0.53 -1.21% 43.96 44.69 43.20 31,502,427
May 14 2020 43.83 -0.27 -0.61% 43.38 44.06 43.23 17,987,401
May 13 2020 44.10 -0.54 -1.21% 44.71 45.1099 43.5217 15,844,771
May 12 2020 44.64 -0.87 -1.91% 45.60 45.90 44.64 13,395,324
May 11 2020 45.51 -0.61 -1.32% 45.69 46.40 45.51 10,858,122
May 08 2020 46.12 1.38 3.08% 45.08 46.23 44.88 13,956,826


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.