KO

Coca Cola Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Coca Cola Company KO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.17% 53.95 19:59:58
Open Price Low Price High Price Close Price Prev Close
54.00 53.86 54.24 53.89 54.04
more quote information »

KO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.1955.19453.727354.1920,771,958-1.24-2.25%
1 Month55.6457.0353.727355.3815,462,993-1.69-3.04%
3 Months54.0057.5653.5555.8313,109,707-0.05-0.09%
6 Months51.2757.5651.1554.9513,728,3392.685.23%
1 Year48.2157.5645.1952.6815,388,1515.7411.91%
3 Years46.4960.1336.2750.3514,804,8017.4616.05%
5 Years42.7160.1336.2748.2513,151,60411.2426.32%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 53.89 -0.15 -0.28% 54.00 54.24 53.86 9,679,430
Sep 23 2021 54.04 -0.09 -0.17% 54.26 54.6175 54.00 13,832,837
Sep 22 2021 54.13 0.08 0.15% 54.53 54.58 54.0623 12,715,094
Sep 21 2021 54.05 -0.01 -0.02% 54.33 54.82 53.94 16,413,043
Sep 20 2021 54.06 -0.38 -0.7% 54.10 54.40 53.7273 27,530,201
Sep 17 2021 54.44 -0.91 -1.64% 55.19 55.194 54.37 33,368,615
Sep 16 2021 55.35 -0.53 -0.95% 55.75 55.985 54.82 17,425,424
Sep 15 2021 55.88 0.19 0.34% 55.67 56.00 55.42 15,739,743
Sep 14 2021 55.69 -0.38 -0.68% 55.92 55.98 55.55 13,915,692
Sep 13 2021 56.07 0.46 0.83% 55.82 56.395 55.74 20,268,891
Sep 10 2021 55.61 -0.25 -0.45% 56.10 56.13 55.515 10,592,084
Sep 09 2021 55.86 -0.56 -0.99% 56.37 56.42 55.80 12,512,068
Sep 08 2021 56.42 0.75 1.35% 55.64 56.48 55.61 12,003,844
Sep 07 2021 55.67 -1.06 -1.87% 56.60 56.77 55.51 20,032,700
Sep 03 2021 56.73 -0.04 -0.07% 56.50 56.765 56.245 13,220,161
Sep 02 2021 56.77 0.08 0.14% 56.77 57.03 56.41 11,652,739
Sep 01 2021 56.69 0.38 0.67% 56.34 56.80 56.28 9,518,279
Aug 31 2021 56.31 0.13 0.23% 56.20 56.515 56.00 14,183,183
Aug 30 2021 56.18 0.53 0.95% 55.80 56.20 55.64 10,031,899
Aug 27 2021 55.65 0.11 0.2% 55.64 55.785 55.45 8,841,537
Aug 26 2021 55.54 -0.53 -0.95% 55.98 56.09 55.51 10,323,722
Aug 25 2021 56.07 0.06 0.11% 56.09 56.17 55.73 11,267,199
See More Historical Prices »


Your Recent History
NYSE
KO
Coca Cola
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.