Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.14 | -0.31% | 45.03 | 44.65 | 45.305 | 45.22 | 45.17 | 20:00:00 |
KO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 43.96 | 46.17 | 43.20 | 44.65 | 22,277,597 | 1.07 | 2.43% |
| 1 Month | 45.50 | 48.00 | 43.20 | 45.24 | 17,377,634 | -0.47 | -1.03% |
| 3 Months | 53.83 | 59.00 | 36.27 | 46.11 | 23,901,811 | -8.80 | -16.35% |
| 6 Months | 52.96 | 60.13 | 36.27 | 49.49 | 17,630,826 | -7.93 | -14.97% |
| 1 Year | 48.78 | 60.13 | 36.27 | 50.83 | 14,561,973 | -3.75 | -7.69% |
| 3 Years | 43.89 | 60.13 | 36.27 | 47.85 | 12,335,282 | 1.14 | 2.6% |
| 5 Years | 41.12 | 60.13 | 36.27 | 45.70 | 12,240,540 | 3.91 | 9.51% |
KO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2020 | 45.03 | -0.13 | -0.29% | 45.22 | 45.49 | 44.65 | 12,988,943 |
| May 21 2020 | 45.16 | -0.74 | -1.61% | 46.08 | 46.09 | 45.03 | 13,179,672 |
| May 20 2020 | 45.90 | 1.34 | 3.01% | 45.20 | 46.17 | 44.54 | 22,751,769 |
| May 19 2020 | 44.56 | -0.44 | -0.98% | 45.01 | 45.35 | 44.25 | 17,842,533 |
| May 18 2020 | 45.00 | 1.70 | 3.93% | 44.82 | 45.39 | 43.46 | 26,111,584 |
| May 15 2020 | 43.30 | -0.53 | -1.21% | 43.96 | 44.69 | 43.20 | 31,502,427 |
| May 14 2020 | 43.83 | -0.27 | -0.61% | 43.38 | 44.06 | 43.23 | 17,987,401 |
| May 13 2020 | 44.10 | -0.54 | -1.21% | 44.71 | 45.1099 | 43.5217 | 15,844,771 |
| May 12 2020 | 44.64 | -0.87 | -1.91% | 45.60 | 45.90 | 44.64 | 13,395,324 |
| May 11 2020 | 45.51 | -0.61 | -1.32% | 45.69 | 46.40 | 45.51 | 10,858,122 |
| May 08 2020 | 46.12 | 1.38 | 3.08% | 45.08 | 46.23 | 44.88 | 13,956,826 |
| May 07 2020 | 44.74 | -0.01 | -0.02% | 45.16 | 45.37 | 44.50 | 16,459,926 |
| May 06 2020 | 44.75 | -0.74 | -1.63% | 45.40 | 45.80 | 44.70 | 11,857,098 |
| May 05 2020 | 45.49 | 0.38 | 0.84% | 45.38 | 46.10 | 45.14 | 13,364,185 |
| May 04 2020 | 45.11 | -0.45 | -0.99% | 45.36 | 45.63 | 44.60 | 22,538,035 |
| May 01 2020 | 45.56 | -0.24 | -0.52% | 45.62 | 46.39 | 45.15 | 14,277,671 |
| Apr 30 2020 | 45.80 | -1.60 | -3.38% | 47.00 | 47.70 | 45.70 | 20,777,393 |
| Apr 29 2020 | 47.40 | 0.60 | 1.28% | 47.27 | 47.86 | 46.88 | 15,762,505 |
| Apr 28 2020 | 46.80 | -0.05 | -0.11% | 47.98 | 48.00 | 46.57 | 17,231,479 |
| Apr 27 2020 | 46.85 | 1.40 | 3.08% | 46.00 | 46.99 | 45.71 | 19,168,768 |
