Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| -0.22 | -0.41% | 53.00 | 19:48:28 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 53.07 | 52.79 | 53.28 | 52.93 | 53.22 |
KO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 53.74 | 54.02 | 51.95 | 52.87 | 14,977,683 | -0.74 | -1.38% |
| 1 Month | 49.02 | 54.62 | 47.30 | 51.60 | 16,352,123 | 3.98 | 8.12% |
| 3 Months | 49.38 | 54.62 | 45.19 | 50.57 | 15,137,042 | 3.62 | 7.33% |
| 6 Months | 46.92 | 54.62 | 43.04 | 48.49 | 15,731,381 | 6.08 | 12.96% |
| 1 Year | 53.28 | 60.13 | 36.27 | 48.98 | 16,570,867 | -0.28 | -0.53% |
| 3 Years | 45.88 | 60.13 | 36.27 | 48.24 | 13,447,873 | 7.12 | 15.52% |
| 5 Years | 43.32 | 60.13 | 36.27 | 46.59 | 12,490,546 | 9.68 | 22.35% |
KO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2020 | 52.93 | -0.29 | -0.54% | 53.07 | 53.28 | 52.79 | 10,192,069 |
| Nov 24 2020 | 53.22 | 0.54 | 1.03% | 53.14 | 53.59 | 53.02 | 13,826,497 |
| Nov 23 2020 | 52.68 | 0.01 | 0.02% | 52.95 | 53.17 | 52.20 | 13,341,010 |
| Nov 20 2020 | 52.67 | -0.46 | -0.87% | 53.19 | 53.25 | 52.59 | 15,271,188 |
| Nov 19 2020 | 53.13 | 0.52 | 0.99% | 52.53 | 53.23 | 51.95 | 17,178,527 |
| Nov 18 2020 | 52.61 | -1.07 | -1.99% | 53.74 | 54.02 | 52.56 | 15,271,193 |
| Nov 17 2020 | 53.68 | -0.17 | -0.32% | 53.66 | 53.75 | 53.025 | 14,247,328 |
| Nov 16 2020 | 53.85 | 0.40 | 0.75% | 54.50 | 54.62 | 53.28 | 14,912,587 |
| Nov 13 2020 | 53.45 | 0.44 | 0.83% | 53.13 | 53.50 | 52.8901 | 12,447,514 |
| Nov 12 2020 | 53.01 | -0.57 | -1.06% | 53.10 | 53.21 | 52.605 | 15,024,807 |
| Nov 11 2020 | 53.58 | -0.40 | -0.74% | 53.88 | 54.30 | 53.33 | 17,394,986 |
| Nov 10 2020 | 53.98 | 1.41 | 2.68% | 52.57 | 54.28 | 52.45 | 29,701,769 |
| Nov 09 2020 | 52.57 | 3.12 | 6.31% | 52.24 | 53.26 | 52.07 | 33,436,591 |
| Nov 06 2020 | 49.45 | 0.01 | 0.02% | 49.68 | 49.99 | 49.25 | 9,291,292 |
| Nov 05 2020 | 49.44 | 0.27 | 0.55% | 49.66 | 50.21 | 49.17 | 12,446,552 |
| Nov 04 2020 | 49.17 | -0.18 | -0.36% | 49.40 | 50.21 | 49.08 | 12,927,191 |
| Nov 03 2020 | 49.35 | 0.73 | 1.5% | 49.22 | 49.96 | 49.00 | 14,125,883 |
| Nov 02 2020 | 48.62 | 0.56 | 1.17% | 48.75 | 48.95 | 48.06 | 15,150,152 |
| Oct 30 2020 | 48.06 | 0.04 | 0.08% | 47.81 | 48.1216 | 47.365 | 15,800,180 |
| Oct 29 2020 | 48.02 | 0.06 | 0.13% | 47.75 | 48.475 | 47.30 | 15,366,274 |
| Oct 28 2020 | 47.96 | -1.94 | -3.89% | 49.02 | 49.15 | 47.78 | 19,880,937 |
| Oct 27 2020 | 49.90 | 0.10 | 0.2% | 49.78 | 50.41 | 49.5533 | 13,517,174 |
| Oct 26 2020 | 49.80 | -0.72 | -1.43% | 50.34 | 50.51 | 49.20 | 14,691,765 |
