KO

Coca Cola Historical Data

Company Name Stock Ticker Symbol Market Type
Coca Cola Company KO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.24 0.37% 65.46 13:28:52
Open Price Low Price High Price Close Price Prev Close
65.19 65.04 65.47 65.22
more quote information »

KO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.4365.4763.0964.628,718,7182.033.2%
1 Month61.3865.4761.3163.6011,153,0054.086.65%
3 Months64.3065.4758.252862.5314,556,7851.161.8%
6 Months62.4867.2057.5062.5816,866,8602.984.77%
1 Year56.1067.2052.2859.8316,880,2879.3616.68%
3 Years54.4467.2036.2753.9915,942,55511.0220.24%
5 Years45.6767.2036.2751.6314,205,43019.7943.33%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 65.22 0.34 0.52% 64.96 65.35 64.71 6,530,575
Aug 17 2022 64.88 -0.15 -0.23% 64.86 65.22 64.67 8,143,111
Aug 16 2022 65.03 0.53 0.82% 64.58 65.23 64.33 9,569,124
Aug 15 2022 64.50 0.80 1.26% 63.56 64.69 63.54 9,862,494
Aug 12 2022 63.70 0.48 0.76% 63.43 63.76 63.09 9,488,285
Aug 11 2022 63.22 -0.43 -0.68% 63.69 63.99 63.08 8,492,185
Aug 10 2022 63.65 0.60 0.95% 63.63 63.79 63.10 8,856,685
Aug 09 2022 63.05 0.08 0.13% 63.18 63.31 62.85 7,909,665
Aug 08 2022 62.97 -0.41 -0.65% 63.50 63.81 62.75 9,165,824
Aug 05 2022 63.38 -0.29 -0.46% 63.64 63.64 62.67 10,445,021
Aug 04 2022 63.67 -0.25 -0.39% 63.39 63.73 62.92 11,791,766
Aug 03 2022 63.92 0.28 0.44% 63.55 64.095 63.31 11,316,289
Aug 02 2022 63.64 -0.88 -1.36% 64.59 64.60 63.43 15,238,496
Aug 01 2022 64.52 0.35 0.55% 64.06 65.04 64.03 12,830,530
Jul 29 2022 64.17 0.11 0.17% 63.71 64.29 63.63 13,738,667
Jul 28 2022 64.06 1.05 1.67% 62.92 64.245 62.89 10,834,304
Jul 27 2022 63.01 -0.20 -0.32% 62.95 63.185 61.785 12,151,894
Jul 26 2022 63.21 1.02 1.64% 62.75 63.80 62.53 20,112,248
Jul 25 2022 62.19 0.60 0.97% 61.55 62.30 61.31 14,938,722
Jul 22 2022 61.59 0.23 0.37% 61.38 61.87 61.32 11,644,215
Jul 21 2022 61.36 -0.14 -0.23% 61.32 61.875 60.79 11,957,526
Jul 20 2022 61.50 -1.03 -1.65% 62.46 62.58 61.145 11,009,431
Jul 19 2022 62.53 0.88 1.43% 62.09 62.65 61.925 10,996,869
See More Historical Prices »


Your Recent History
NYSE
KO
Coca Cola
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now