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
-0.04 -0.07% 54.50 19:51:47
Open Price Low Price High Price Close Price Prev Close
54.55 54.16 54.77 54.51 54.54
more quote information »

KO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.2654.79553.6954.1712,527,0510.240.44%
1 Month53.1754.86552.64553.9112,540,6511.332.5%
3 Months50.5754.86548.9851.9515,769,1123.937.77%
6 Months52.2454.9348.1151.6117,133,0182.264.33%
1 Year45.1654.9343.0449.6516,418,9989.3420.68%
3 Years42.3460.1336.2749.2214,254,45112.1628.72%
5 Years45.3260.1336.2747.4212,845,0419.1820.26%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 54.51 -0.03 -0.06% 54.55 54.77 54.16 10,636,432
May 06 2021 54.54 0.54 1.0% 54.04 54.605 54.04 11,570,506
May 05 2021 54.00 -0.14 -0.26% 54.14 54.09 53.745 9,662,472
May 04 2021 54.14 -0.34 -0.62% 54.52 54.62 53.94 14,149,859
May 03 2021 54.48 0.50 0.93% 54.26 54.795 54.16 10,262,113
Apr 30 2021 53.98 -0.28 -0.52% 54.26 54.27 53.69 14,758,677
Apr 29 2021 54.26 0.67 1.25% 53.53 54.36 53.43 15,389,382
Apr 28 2021 53.59 0.01 0.02% 53.98 54.047 53.435 10,864,318
Apr 27 2021 53.58 -0.08 -0.15% 53.52 53.70 53.32 9,845,476
Apr 26 2021 53.66 -0.81 -1.49% 54.49 54.51 53.58 11,637,148
Apr 23 2021 54.47 0.03 0.06% 54.39 54.59 54.17 9,026,681
Apr 22 2021 54.44 -0.17 -0.31% 54.47 54.865 54.315 12,541,254
Apr 21 2021 54.61 0.44 0.81% 54.25 54.74 54.24 13,865,180
Apr 20 2021 54.17 0.17 0.31% 53.88 54.59 53.81 14,443,883
Apr 19 2021 54.00 0.32 0.6% 54.08 54.3582 53.30 19,351,552
Apr 16 2021 53.68 0.35 0.66% 53.62 53.80 53.375 17,943,325
Apr 15 2021 53.33 0.25 0.47% 53.10 53.66 53.10 13,044,747
Apr 14 2021 53.08 -0.01 -0.02% 52.98 53.19 52.645 9,786,140
Apr 13 2021 53.09 -0.26 -0.49% 53.02 53.285 52.81 11,063,449
Apr 12 2021 53.35 0.17 0.32% 53.30 53.55 53.095 8,561,697
Apr 09 2021 53.18 0.06 0.11% 53.17 53.28 52.81 10,827,125
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.