KO

Coca Cola Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.49 1.02% 48.70 17:27:12
Close Price Low Price High Price Open Price Previous Close
48.70 47.56 50.45 48.21 48.21
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.1951.15547.5649.6316,934,176-1.49-2.97%
1 Month48.2652.137847.4850.0216,509,7790.440.91%
3 Months45.3152.137843.0448.0815,090,0683.397.48%
6 Months41.2252.137838.5046.4617,813,0597.4818.15%
1 Year54.2560.1336.2749.2515,963,185-5.55-10.23%
3 Years45.5060.1336.2747.9713,125,4313.207.03%
5 Years38.5260.1336.2746.2212,492,61610.1826.43%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 48.21 -1.45 -2.92% 49.69 49.92 48.17 17,084,356
Sep 22 2020 49.66 0.57 1.16% 49.11 50.035 49.07 13,019,276
Sep 21 2020 49.09 -1.38 -2.73% 49.74 50.02 48.605 17,438,624
Sep 18 2020 50.47 -0.13 -0.26% 50.75 51.155 50.21 23,831,019
Sep 17 2020 50.60 -0.40 -0.78% 50.19 50.79 49.94 13,285,773
Sep 16 2020 51.00 -0.05 -0.1% 51.12 51.4462 50.74 14,810,390
Sep 15 2020 51.05 0.39 0.77% 51.06 51.38 50.80 12,834,615
Sep 14 2020 50.66 -0.32 -0.63% 51.04 51.23 50.57 10,909,568
Sep 11 2020 50.98 0.98 1.96% 50.48 51.20 50.10 18,261,831
Sep 10 2020 50.00 -0.19 -0.38% 50.31 50.675 48.64 15,159,257
Sep 09 2020 50.19 0.44 0.88% 49.56 50.755 49.54 15,249,606
Sep 08 2020 49.75 -1.10 -2.16% 50.93 51.67 47.48 17,751,728
Sep 04 2020 50.85 0.35 0.69% 51.00 51.465 50.28 20,954,140
Sep 03 2020 50.50 0.69 1.39% 51.40 52.1378 50.10 22,250,238
Sep 02 2020 49.81 0.61 1.24% 49.38 51.36 49.20 26,276,189
Sep 01 2020 49.20 -0.26 -0.53% 49.24 49.80 48.83 12,584,708
Aug 31 2020 49.46 0.13 0.27% 49.80 50.25 48.06 18,444,087
Aug 28 2020 49.325 1.03 2.12% 48.74 49.85 48.37 16,397,934
Aug 27 2020 48.30 0.21 0.44% 48.26 48.82 48.0585 10,805,793
Aug 26 2020 48.09 0.18 0.38% 47.76 48.20 47.47 9,310,046
Aug 25 2020 47.91 -0.06 -0.13% 48.08 48.39 47.65 7,813,399
Aug 24 2020 47.97 0.69 1.46% 47.43 47.99 47.175 9,257,972
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.