Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| 0.49 | 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 |
KO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.19 | 51.155 | 47.56 | 49.63 | 16,934,176 | -1.49 | -2.97% |
| 1 Month | 48.26 | 52.1378 | 47.48 | 50.02 | 16,509,779 | 0.44 | 0.91% |
| 3 Months | 45.31 | 52.1378 | 43.04 | 48.08 | 15,090,068 | 3.39 | 7.48% |
| 6 Months | 41.22 | 52.1378 | 38.50 | 46.46 | 17,813,059 | 7.48 | 18.15% |
| 1 Year | 54.25 | 60.13 | 36.27 | 49.25 | 15,963,185 | -5.55 | -10.23% |
| 3 Years | 45.50 | 60.13 | 36.27 | 47.97 | 13,125,431 | 3.20 | 7.03% |
| 5 Years | 38.52 | 60.13 | 36.27 | 46.22 | 12,492,616 | 10.18 | 26.43% |
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 |
