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 High Price Low Price Open Price Close Price Last Traded
  0.99 1.84% 54.78 55.39 54.45 55.00 53.79 19:59:44
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week53.7855.3953.134153.582510M11.86%
1 Month54.6955.3952.823653.887311M0.090.16%
3 Months53.3456.0251.453.883611M1.442.70%
6 Months47.3356.0247.2552.041312M7.4515.74%
1 Year45.956.0244.4249.384513M8.8819.35%
3 Years41.8156.0239.8846.012611M12.9731.02%
5 Years42.7556.0236.5644.462712M12.0328.14%

KO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201954.77+0.68+1.26%54.0255.3918,121,298
Oct 17 201954.09+0.51+0.95%53.5854.2313,230,713
Oct 16 201953.58+0.07+0.13%53.134153.5910,674,280
Oct 15 201953.51+0.21+0.39%53.2753.689,574,958
Oct 14 201953.300.000.00%53.2153.687,362,584
Oct 11 201953.30-0.36-0.67%53.19553.959,432,061
Oct 10 201953.66-0.17-0.32%53.3653.889,143,230
Oct 09 201953.83+0.25+0.47%53.53554.097,161,359
Oct 08 201953.58-0.22-0.41%53.4554.0713,329,999
Oct 07 201953.80-0.74-1.36%53.7754.496,001,762
Oct 04 201954.54+0.70+1.30%53.7954.549,326,174
Oct 03 201953.84+0.84+1.58%52.823653.977313,863,572
Oct 02 201953.00-1.57-2.88%52.9054.5214,434,588
Oct 01 201954.57+0.13+0.24%54.0154.7814,649,497
Sep 30 201954.44+0.13+0.24%54.1354.689,928,764
Sep 27 201954.31-0.08-0.15%54.0054.6357,932,448
Sep 26 201954.39+0.22+0.41%54.0754.57510,042,121
Sep 25 201954.17-0.02-0.04%54.0054.5410,285,492
Sep 24 201954.19+0.05+0.09%54.0454.6110,102,377
Sep 23 201954.14+0.16+0.30%53.8454.366,688,082
Sep 20 201953.98-0.54-0.99%53.9054.7819,320,351
Sep 19 201954.52+0.29+0.53%54.1354.5958,074,564
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.