KO

Coca Cola Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week53.7454.0251.9552.8714,977,683-0.74-1.38%
1 Month49.0254.6247.3051.6016,352,1233.988.12%
3 Months49.3854.6245.1950.5715,137,0423.627.33%
6 Months46.9254.6243.0448.4915,731,3816.0812.96%
1 Year53.2860.1336.2748.9816,570,867-0.28-0.53%
3 Years45.8860.1336.2748.2413,447,8737.1215.52%
5 Years43.3260.1336.2746.5912,490,5469.6822.35%

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
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.