Coca Cola Historical Data - KO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Coca Cola Company KO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.14 -0.31% 45.03 44.65 45.305 45.22 45.17 20:00:00
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.9646.1743.2044.6522,277,5971.072.43%
1 Month45.5048.0043.2045.2417,377,634-0.47-1.03%
3 Months53.8359.0036.2746.1123,901,811-8.80-16.35%
6 Months52.9660.1336.2749.4917,630,826-7.93-14.97%
1 Year48.7860.1336.2750.8314,561,973-3.75-7.69%
3 Years43.8960.1336.2747.8512,335,2821.142.6%
5 Years41.1260.1336.2745.7012,240,5403.919.51%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
May 07 2020 44.74 -0.01 -0.02% 45.16 45.37 44.50 16,459,926
May 06 2020 44.75 -0.74 -1.63% 45.40 45.80 44.70 11,857,098
May 05 2020 45.49 0.38 0.84% 45.38 46.10 45.14 13,364,185
May 04 2020 45.11 -0.45 -0.99% 45.36 45.63 44.60 22,538,035
May 01 2020 45.56 -0.24 -0.52% 45.62 46.39 45.15 14,277,671
Apr 30 2020 45.80 -1.60 -3.38% 47.00 47.70 45.70 20,777,393
Apr 29 2020 47.40 0.60 1.28% 47.27 47.86 46.88 15,762,505
Apr 28 2020 46.80 -0.05 -0.11% 47.98 48.00 46.57 17,231,479
Apr 27 2020 46.85 1.40 3.08% 46.00 46.99 45.71 19,168,768
See More Historical Prices »


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.