
Coca Cola Co (CCC3)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.139999 | 0.211542762164 | 66.18 | 67.26 | 65.09 | 39270 | 66.23532379 | DE |
4 | 6.859999 | 11.5371661621 | 59.46 | 67.26 | 58.56 | 54943 | 62.52661744 | DE |
12 | 5.219999 | 8.54336988543 | 61.1 | 67.26 | 58.15 | 53205 | 60.87969094 | DE |
26 | 3.919999 | 6.28204967949 | 62.4 | 67.26 | 58.15 | 43059 | 61.46194655 | DE |
52 | 11.129999 | 20.1666950535 | 55.19 | 67.26 | 53.87 | 37354 | 59.92341029 | DE |
156 | 11.209999 | 20.3411340954 | 55.11 | 67.26 | 49.05 | 25465 | 57.61341379 | DE |
260 | 10.849999 | 19.560120786 | 55.47 | 67.26 | 33.8 | 26600 | 51.72881456 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740000420 | 67.25 | 1.22 | 1.85 | 66 | 67.26 | 65.89 | 40128 |
1739914020 | 66.03 | 0.43 | 0.66 | 65.41 | 66.43 | 65.09 | 28273 |
1739827620 | 65.599999 | 0.06 | 0.09 | 65.51 | 65.97 | 65.11 | 34091 |
1739568420 | 65.54 | -0.91 | -1.37 | 66.7 | 66.7 | 65.54 | 36706 |
1739482020 | 66.45 | 0.27 | 0.41 | 66.18 | 66.98 | 65.599999 | 57154 |
1739395620 | 66.18 | 0.93 | 1.43 | 64.86 | 66.22 | 64.519999 | 69879 |
1739309220 | 65.25 | 2.65 | 4.23 | 62.45 | 65.5 | 62.44 | 121285 |
1739222820 | 62.6 | 0.79 | 1.28 | 61.99 | 62.6 | 61.76 | 43916 |
1738963620 | 61.81 | 0.83 | 1.36 | 61.14 | 61.89 | 60.85 | 63850 |
1738877220 | 60.98 | 0.22 | 0.36 | 60.89 | 61.31 | 60.62 | 24994 |
1738790820 | 60.76 | 0.4 | 0.66 | 60.28 | 60.79 | 60.09 | 22360 |
1738704420 | 60.36 | -1.21 | -1.97 | 61.49 | 61.49 | 60.07 | 73421 |
1738618020 | 61.57 | 0.29 | 0.47 | 61.29 | 61.99 | 60.94 | 57061 |
1738358820 | 61.28 | -0.19 | -0.31 | 61.56 | 61.74 | 61.07 | 38033 |
1738272420 | 61.47 | 1.1 | 1.82 | 60.54 | 61.65 | 60.37 | 39922 |
1738186020 | 60.37 | 0.69 | 1.16 | 59.86 | 60.76 | 59.68 | 44235 |
1738099620 | 59.68 | -1.24 | -2.04 | 61.01 | 61.33 | 59.68 | 59208 |
1738013220 | 60.92 | 1.92 | 3.25 | 58.9 | 61.13 | 58.9 | 121941 |
1737754020 | 59 | -0.05 | -0.08 | 59.2 | 59.26 | 58.56 | 89904 |
1737667620 | 59.05 | -0.28 | -0.47 | 59.46 | 59.65 | 58.96 | 32490 |
1737581220 | 59.33 | -0.56 | -0.94 | 60.06 | 60.11 | 59.16 | 44580 |
1737494820 | 59.89 | -0.98 | -1.61 | 60.85 | 60.87 | 59.76 | 34180 |
1737408420 | 60.87 | -0.2 | -0.33 | 61.2 | 61.2 | 60.54 | 40574 |
1737149220 | 61.07 | 0.61 | 1.01 | 60.31 | 61.07 | 60.31 | 44557 |
1737062820 | 60.46 | 0.49 | 0.82 | 60.25 | 60.48 | 59.55 | 33751 |
1736976420 | 59.97 | -0.16 | -0.27 | 60.24 | 60.59 | 59.95 | 48059 |
1736890020 | 60.13 | -0.27 | -0.45 | 60.23 | 60.23 | 59.61 | 30697 |
1736803620 | 60.4 | 0.89 | 1.50 | 59.89 | 60.54 | 59.51 | 93833 |
1736544420 | 59.51 | -0.47 | -0.78 | 60 | 60.31 | 59.26 | 35123 |
1736458020 | 59.98 | 0.15 | 0.25 | 59.82 | 59.99 | 59.54 | 15775 |
1736371620 | 59.83 | 1.13 | 1.93 | 59 | 59.83 | 58.76 | 124421 |
1736285220 | 58.7 | 0.23 | 0.39 | 58.68 | 59.51 | 58.15 | 56842 |
1736198820 | 58.47 | -1.36 | -2.27 | 60.06 | 60.07 | 58.42 | 125296 |
1735939620 | 59.83 | -0.46 | -0.76 | 60.39 | 60.5 | 59.83 | 35971 |
1735853220 | 60.29 | 0.5 | 0.84 | 60.5 | 60.83 | 60.1 | 55784 |
1735594020 | 59.79 | -0.21 | -0.35 | 59.88 | 59.98 | 59.72 | 16769 |
1735334820 | 60 | 0.08 | 0.13 | 60.02 | 60.42 | 59.79 | 47489 |
1734989220 | 59.92 | -0.07 | -0.12 | 59.97 | 60.3 | 59.11 | 141496 |
1734730020 | 59.99 | -0.23 | -0.38 | 60.26 | 60.48 | 59.8 | 40857 |
1734643620 | 60.22 | -0.45 | -0.74 | 60.59 | 60.92 | 60.1 | 35948 |
1734557220 | 60.67 | 0.18 | 0.30 | 60.45 | 61.39 | 59.91 | 47206 |
1734470820 | 60.49 | 0.98 | 1.65 | 59.42 | 60.55 | 59.3 | 36330 |
1734384420 | 59.51 | -0.66 | -1.10 | 60.32 | 60.8 | 59.35 | 66657 |
1734125220 | 60.17 | -0.84 | -1.38 | 61.07 | 61.14 | 60.11 | 33245 |
1734038820 | 61.01 | 1.26 | 2.11 | 59.7 | 61.04 | 59.41 | 56699 |
1733952420 | 59.75 | 0 | 0.00 | 59.89 | 60.6 | 59.5 | 105494 |
1733866020 | 59.75 | 0.38 | 0.64 | 59.18 | 59.87 | 58.77 | 47986 |
1733779620 | 59.37 | 0.14 | 0.24 | 59.45 | 59.61 | 58.53 | 45376 |
1733520420 | 59.23 | -0.29 | -0.49 | 59.58 | 59.95 | 59.22 | 34521 |
1733434020 | 59.52 | 0.35 | 0.59 | 59.67 | 59.67 | 58.76 | 92879 |
1733347620 | 59.17 | -1.36 | -2.25 | 60.41 | 60.52 | 58.86 | 47576 |
1733261220 | 60.53 | -0.09 | -0.15 | 60.85 | 60.86 | 59.95 | 30505 |
1733174820 | 60.62 | -0.1 | -0.16 | 60.7 | 61.22 | 60.47 | 36449 |
1732915620 | 60.72 | -0.82 | -1.33 | 60.99 | 61.1 | 60.44 | 18224 |
1732829220 | 61.54 | 0.54 | 0.89 | 61.1 | 61.99 | 61.01 | 26294 |
1732742820 | 61 | -0.64 | -1.04 | 61.59 | 61.8 | 60.8 | 143646 |
1732656420 | 61.64 | 0.51 | 0.83 | 61.64 | 61.69 | 61.1 | 61479 |
1732570020 | 61.13 | -0.26 | -0.42 | 61.34 | 61.55 | 60.89 | 77796 |
1732310820 | 61.39 | 0.56 | 0.92 | 61.14 | 61.99 | 60.74 | 75046 |
1732224420 | 60.83 | 1.03 | 1.72 | 59.87 | 60.86 | 59.54 | 47317 |
1732138020 | 59.8 | 0.73 | 1.24 | 59.19 | 59.8 | 59 | 43078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.