Coca Cola Co (1KO)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.24 | -3.43927529556 | 65.13 | 65.13 | 61.76 | 1121 | 62.54407672 | DE |
| 4 | 2.67 | 4.43374294254 | 60.22 | 65.13 | 56.3 | 1348 | 62.30419466 | DE |
| 12 | 5.69 | 9.94755244755 | 57.2 | 65.13 | 56.04 | 695 | 60.99983995 | DE |
| 26 | 5.72 | 10.0052475074 | 57.17 | 65.13 | 52.99 | 523 | 59.24537119 | DE |
| 52 | 7.59 | 13.7251356239 | 55.3 | 65.13 | 51.92 | 419 | 58.50854953 | DE |
| 156 | 7.59 | 13.7251356239 | 55.3 | 65.13 | 51.92 | 419 | 58.50854953 | DE |
| 260 | 7.59 | 13.7251356239 | 55.3 | 65.13 | 51.92 | 419 | 58.50854953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723823700 | 63 | 0.74 | 1.19 | 61.98 | 63 | 61.98 | 1210 |
| 1723650900 | 62.26 | -0.22 | -0.35 | 62.51 | 62.51 | 61.76 | 210 |
| 1723564500 | 62.48 | 0.12 | 0.19 | 64.66 | 64.66 | 62 | 600 |
| 1723478100 | 62.36 | -0.5 | -0.80 | 65.129999 | 65.129999 | 62.35 | 2464 |
| 1723218900 | 62.86 | -0.16 | -0.25 | 63.02 | 63.59 | 62.7 | 1958 |
| 1723132500 | 63.02 | -0.14 | -0.22 | 64.94 | 64.94 | 62.1 | 360 |
| 1723046100 | 63.16 | 0.21 | 0.33 | 62.71 | 63.24 | 62.35 | 1226 |
| 1722959700 | 62.95 | 0.44 | 0.70 | 64.98 | 64.98 | 62.22 | 1792 |
| 1722873300 | 62.51 | 0.08 | 0.13 | 62.16 | 63.4 | 56.3 | 4122 |
| 1722614100 | 62.43 | 0.23 | 0.37 | 62.31 | 63.46 | 62.15 | 3632 |
| 1722527700 | 62.2 | 0.17 | 0.27 | 61.9 | 62.2 | 61.9 | 1652 |
| 1722441300 | 62.03 | -0.08 | -0.13 | 62.67 | 62.67 | 60.93 | 508 |
| 1722354900 | 62.11 | 0.42 | 0.68 | 61.86 | 62.2 | 61.65 | 2697 |
| 1722268500 | 61.69 | 0.06 | 0.10 | 61.85 | 62 | 61.65 | 442 |
| 1722009300 | 61.63 | 0.57 | 0.93 | 61.2 | 61.63 | 61.14 | 609 |
| 1721922900 | 61.06 | 0.84 | 1.39 | 60.83 | 61.61 | 60.59 | 456 |
| 1721836500 | 60.22 | -0.1 | -0.17 | 59.98 | 60.28 | 59.7 | 119 |
| 1721750100 | 60.32 | 0.8 | 1.34 | 59.62 | 60.63 | 58.83 | 883 |
| 1721663700 | 59.52 | -0.6 | -1.00 | 60.22 | 60.22 | 59.52 | 664 |
| 1721404500 | 60.12 | -0.08 | -0.13 | 59.82 | 60.15 | 59.77 | 212 |
| 1721318100 | 60.2 | 0.82 | 1.38 | 59.79 | 60.28 | 59.52 | 1138 |
| 1721231700 | 59.38 | 0.62 | 1.06 | 60.74 | 60.74 | 58.16 | 512 |
| 1721145300 | 58.76 | 0.29 | 0.50 | 58.37 | 58.76 | 58.34 | 166 |
| 1721058900 | 58.47 | -0.07 | -0.12 | 60.59 | 60.59 | 58.01 | 734 |
| 1720799700 | 58.54 | 0.48 | 0.83 | 58.29 | 58.54 | 58.29 | 84 |
| 1720713300 | 58.06 | 0.31 | 0.54 | 57.94 | 58.14 | 57.5 | 295 |
| 1720626900 | 57.75 | -0.47 | -0.81 | 58.28 | 58.4 | 57.63 | 702 |
| 1720540500 | 58.22 | -0.83 | -1.41 | 58.13 | 58.45 | 58.13 | 628 |
| 1720454100 | 59.05 | 0.63 | 1.08 | 59.04 | 59.1 | 58.71 | 94 |
| 1720194900 | 58.42 | -0.58 | -0.98 | 58.39 | 58.77 | 58.39 | 422 |
| 1720108500 | 59 | 0.4 | 0.68 | 60.84 | 60.84 | 58.7 | 404 |
| 1720022100 | 58.6 | -0.36 | -0.61 | 58.89 | 59.03 | 58.6 | 136 |
| 1719935700 | 58.96 | -0.25 | -0.42 | 59.1 | 59.16 | 58.43 | 287 |
| 1719849300 | 59.21 | -0.29 | -0.49 | 59.21 | 59.21 | 59.21 | 21 |
| 1719590100 | 59.5 | -0.25 | -0.42 | 59.68 | 59.85 | 59.5 | 338 |
| 1719503700 | 59.75 | 0 | 0.00 | 59.75 | 59.92 | 59.75 | 77 |
| 1719417300 | 59.75 | 0.18 | 0.30 | 59.79 | 59.86 | 59.38 | 292 |
| 1719330900 | 59.57 | 0.15 | 0.25 | 59.74 | 59.74 | 59.43 | 662 |
| 1719244500 | 59.42 | 0.35 | 0.59 | 58.68 | 59.42 | 58.6 | 575 |
| 1718985300 | 59.07 | 0.64 | 1.10 | 58 | 59.07 | 57.95 | 211 |
| 1718898900 | 58.43 | 0.28 | 0.48 | 58.47 | 58.48 | 58.24 | 303 |
| 1718812500 | 58.15 | 0 | 0.00 | 58.15 | 58.15 | 58.15 | 0 |
| 1718726100 | 58.15 | -0.17 | -0.29 | 58.44 | 58.59 | 58.15 | 491 |
| 1718639700 | 58.32 | 0.06 | 0.10 | 60.01 | 60.01 | 58.25 | 510 |
| 1718380500 | 58.26 | 0.26 | 0.45 | 58.24 | 58.57 | 58.24 | 270 |
| 1718294100 | 58 | -0.25 | -0.43 | 58.21 | 58.21 | 58 | 70 |
| 1718207700 | 58.25 | -1.16 | -1.95 | 59.6 | 59.6 | 58.24 | 812 |
| 1718121300 | 59.41 | 0.06 | 0.10 | 58.01 | 59.41 | 58.01 | 516 |
| 1718034900 | 59.35 | 0.05 | 0.08 | 59.99 | 59.99 | 59.21 | 306 |
| 1717775700 | 59.3 | 0.35 | 0.59 | 58.84 | 59.3 | 58.84 | 163 |
| 1717689300 | 58.95 | 0.26 | 0.44 | 59.26 | 59.26 | 58.72 | 485 |
| 1717602900 | 58.69 | 0.29 | 0.50 | 58.88 | 58.88 | 58.69 | 517 |
| 1717516500 | 58.4 | 0.9 | 1.57 | 57.68 | 58.4 | 57.68 | 807 |
| 1717430100 | 57.5 | 0.26 | 0.45 | 59.99 | 59.99 | 56.04 | 594 |
| 1717170900 | 57.24 | 0.03 | 0.05 | 57.24 | 57.24 | 57.24 | 1 |
| 1717084500 | 57.21 | 0.59 | 1.04 | 57.01 | 57.21 | 56.8 | 218 |
| 1716998100 | 56.62 | -0.66 | -1.15 | 57.31 | 57.31 | 56.62 | 145 |
| 1716911700 | 57.28 | -0.44 | -0.76 | 57.32 | 57.32 | 57.28 | 200 |
| 1716825300 | 57.72 | 0.45 | 0.79 | 57.2 | 57.72 | 57.19 | 298 |
| 1716566100 | 57.27 | -0.72 | -1.24 | 57.26 | 57.65 | 57.2 | 284 |
| 1716479700 | 57.99 | -0.02 | -0.03 | 58.04 | 58.16 | 57.99 | 100 |
| 1716393300 | 58.01 | 0.19 | 0.33 | 58.02 | 58.18 | 57.86 | 188 |
| 1716306900 | 57.82 | -0.11 | -0.19 | 57.76 | 57.82 | 57.52 | 1700 |
| 1716220500 | 57.93 | -0.12 | -0.21 | 58 | 58.16 | 57.93 | 392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
