Register for real-time alerts, custom portfolio, and market movers
1KO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 58.43 | 0.28 | 0.48% | 58.47 | 58.48 | 58.24 | 303 |
| Jun 19 2024 | 58.15 | 0.00 | 0.00% | 58.15 | 58.15 | 58.15 | 0.00 |
| Jun 18 2024 | 58.15 | -0.17 | -0.29% | 58.44 | 58.59 | 58.15 | 491 |
| Jun 17 2024 | 58.32 | 0.06 | 0.10% | 60.01 | 60.01 | 58.25 | 510 |
| Jun 14 2024 | 58.26 | 0.26 | 0.45% | 58.24 | 58.57 | 58.24 | 270 |
| Jun 13 2024 | 58.00 | -0.25 | -0.43% | 58.21 | 58.21 | 58.00 | 70 |
| Jun 12 2024 | 58.25 | -1.16 | -1.95% | 59.60 | 59.60 | 58.24 | 812 |
| Jun 11 2024 | 59.41 | 0.06 | 0.10% | 58.01 | 59.41 | 58.01 | 516 |
| Jun 10 2024 | 59.35 | 0.05 | 0.08% | 59.99 | 59.99 | 59.21 | 306 |
| Jun 07 2024 | 59.30 | 0.35 | 0.59% | 58.84 | 59.30 | 58.84 | 163 |
| Jun 06 2024 | 58.95 | 0.26 | 0.44% | 59.26 | 59.26 | 58.72 | 485 |
| Jun 05 2024 | 58.69 | 0.29 | 0.50% | 58.88 | 58.88 | 58.69 | 517 |
| Jun 04 2024 | 58.40 | 0.90 | 1.57% | 57.68 | 58.40 | 57.68 | 807 |
| Jun 03 2024 | 57.50 | 0.26 | 0.45% | 59.99 | 59.99 | 56.04 | 594 |
| May 31 2024 | 57.24 | 0.03 | 0.05% | 57.24 | 57.24 | 57.24 | 1 |
| May 30 2024 | 57.21 | 0.59 | 1.04% | 57.01 | 57.21 | 56.80 | 218 |
| May 29 2024 | 56.62 | -0.66 | -1.15% | 57.31 | 57.31 | 56.62 | 145 |
| May 28 2024 | 57.28 | -0.44 | -0.76% | 57.32 | 57.32 | 57.28 | 200 |
| May 27 2024 | 57.72 | 0.45 | 0.79% | 57.20 | 57.72 | 57.19 | 298 |
| May 24 2024 | 57.27 | -0.72 | -1.24% | 57.26 | 57.65 | 57.20 | 284 |
| May 23 2024 | 57.99 | -0.02 | -0.03% | 58.04 | 58.16 | 57.99 | 100 |
| May 22 2024 | 58.01 | 0.19 | 0.33% | 58.02 | 58.18 | 57.86 | 188 |
| May 21 2024 | 57.82 | -0.11 | -0.19% | 57.76 | 57.82 | 57.52 | 1,700 |
| May 20 2024 | 57.93 | -0.12 | -0.21% | 58.00 | 58.16 | 57.93 | 392 |
| May 17 2024 | 58.05 | -0.30 | -0.51% | 60.38 | 60.38 | 58.05 | 818 |
| May 16 2024 | 58.35 | -0.20 | -0.34% | 58.22 | 58.35 | 58.11 | 375 |
| May 15 2024 | 58.55 | -0.23 | -0.39% | 58.38 | 58.55 | 58.17 | 55 |
| May 14 2024 | 58.78 | -0.13 | -0.22% | 56.84 | 59.05 | 56.84 | 459 |
| May 13 2024 | 58.91 | 0.05 | 0.08% | 60.78 | 60.78 | 58.48 | 184 |
| May 10 2024 | 58.86 | 0.58 | 1.00% | 58.54 | 58.86 | 58.29 | 322 |
| May 09 2024 | 58.28 | -0.18 | -0.31% | 58.46 | 58.65 | 58.22 | 492 |
| May 08 2024 | 58.46 | 0.51 | 0.88% | 58.46 | 58.46 | 58.13 | 55 |
| May 07 2024 | 57.95 | 0.42 | 0.73% | 57.95 | 57.95 | 57.95 | 41 |
| May 06 2024 | 57.53 | 0.22 | 0.38% | 57.84 | 57.84 | 57.53 | 78 |
| May 03 2024 | 57.31 | -0.85 | -1.46% | 57.79 | 57.79 | 57.19 | 306 |
| May 02 2024 | 58.16 | -0.43 | -0.73% | 57.75 | 58.16 | 57.75 | 177 |
| Apr 30 2024 | 58.59 | 0.99 | 1.72% | 58.03 | 58.62 | 57.53 | 573 |
| Apr 29 2024 | 57.60 | -0.34 | -0.59% | 57.53 | 57.73 | 57.35 | 157 |
| Apr 26 2024 | 57.94 | -0.42 | -0.72% | 57.56 | 57.94 | 57.20 | 460 |
| Apr 25 2024 | 58.36 | 1.93 | 3.42% | 57.10 | 58.36 | 57.10 | 274 |
| Apr 24 2024 | 56.43 | -0.02 | -0.04% | 56.28 | 56.43 | 56.28 | 94 |
| Apr 23 2024 | 56.45 | 0.10 | 0.18% | 56.93 | 56.93 | 56.45 | 306 |
| Apr 22 2024 | 56.35 | 1.16 | 2.10% | 56.27 | 56.42 | 56.12 | 219 |
| Apr 19 2024 | 55.19 | 0.04 | 0.07% | 55.19 | 55.19 | 55.19 | 20 |
| Apr 18 2024 | 55.15 | 0.34 | 0.62% | 54.88 | 55.15 | 54.88 | 181 |
| Apr 17 2024 | 54.81 | -0.02 | -0.04% | 54.81 | 54.87 | 54.71 | 159 |
| Apr 16 2024 | 54.83 | -0.34 | -0.62% | 54.57 | 54.83 | 54.57 | 8 |
| Apr 15 2024 | 55.17 | -0.17 | -0.31% | 54.91 | 55.26 | 54.87 | 318 |
| Apr 12 2024 | 55.34 | 0.22 | 0.40% | 55.50 | 55.50 | 55.24 | 138 |
| Apr 11 2024 | 55.12 | 0.00 | 0.00% | 55.12 | 55.12 | 55.12 | 0.00 |
| Apr 10 2024 | 55.12 | 0.43 | 0.79% | 55.16 | 55.16 | 55.12 | 660 |
| Apr 09 2024 | 54.69 | -0.04 | -0.07% | 54.77 | 54.77 | 54.45 | 49 |
| Apr 08 2024 | 54.73 | -0.07 | -0.13% | 55.12 | 55.27 | 54.58 | 334 |
| Apr 05 2024 | 54.80 | -0.30 | -0.54% | 54.98 | 55.01 | 54.80 | 657 |
| Apr 04 2024 | 55.10 | -0.57 | -1.02% | 55.10 | 55.10 | 55.10 | 20 |
| Apr 03 2024 | 55.67 | -0.84 | -1.49% | 55.76 | 55.82 | 55.57 | 174 |
| Apr 02 2024 | 56.51 | -0.09 | -0.16% | 58.41 | 58.41 | 56.28 | 1,595 |
| Mar 28 2024 | 56.60 | -0.01 | -0.02% | 56.59 | 56.77 | 56.59 | 65 |
| Mar 27 2024 | 56.61 | 0.64 | 1.14% | 56.09 | 56.72 | 56.09 | 409 |
| Mar 26 2024 | 55.97 | 0.37 | 0.67% | 55.77 | 55.97 | 55.69 | 241 |
| Mar 25 2024 | 55.60 | -0.36 | -0.64% | 55.70 | 56.06 | 55.60 | 1,003 |
