KO

Coca Cola Historical Data

KO Historical Prices

Date Close Change Change (%) Open High Low Volume
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 11,060,953
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
Apr 08 2021 53.12 -0.16 -0.3% 53.18 53.38 52.97 9,691,606
Apr 07 2021 53.28 0.09 0.17% 53.32 53.50 53.12 10,060,666
Apr 06 2021 53.19 0.38 0.72% 53.04 53.65 52.90 15,552,489
Apr 05 2021 52.81 0.30 0.57% 52.33 53.215 52.29 16,366,136
Apr 02 2021 52.51 0.00 +0.00% 52.90 53.15 52.455 0
Apr 01 2021 52.51 -0.20 -0.38% 52.90 53.15 52.455 15,828,982
Mar 31 2021 52.71 -0.44 -0.83% 53.09 53.17 52.50 15,815,815
Mar 30 2021 53.15 -0.70 -1.3% 53.75 53.80 52.925 14,831,151
Mar 29 2021 53.85 0.81 1.53% 52.74 53.94 52.71 17,504,431
Mar 26 2021 53.04 1.02 1.96% 52.14 53.11 51.76 17,115,376
Mar 25 2021 52.02 0.50 0.97% 51.63 52.06 51.17 17,089,621
Mar 24 2021 51.52 0.13 0.25% 51.27 51.89 51.15 14,999,991
Mar 23 2021 51.39 0.39 0.76% 50.90 51.65 50.825 16,933,588
Mar 22 2021 51.00 0.19 0.37% 50.53 51.08 50.32 17,440,080
Mar 19 2021 50.81 0.24 0.47% 50.46 51.08 50.17 63,525,432
Mar 18 2021 50.57 -0.67 -1.31% 51.07 51.19 50.485 17,986,241
Mar 17 2021 51.24 0.02 0.04% 51.16 51.62 51.15 17,498,382
Mar 16 2021 51.22 0.19 0.37% 51.20 51.52 51.04 14,195,543
Mar 15 2021 51.03 0.67 1.33% 50.48 51.12 50.47 13,407,910
Mar 12 2021 50.36 -0.52 -1.02% 50.59 50.69 50.20 17,590,562
Mar 11 2021 50.88 -0.56 -1.09% 51.12 51.43 50.81 17,397,988
Mar 10 2021 51.44 0.58 1.14% 51.09 51.63 50.715 21,324,562
Mar 09 2021 50.86 -0.78 -1.51% 51.72 51.88 50.84 23,066,307
Mar 08 2021 51.64 0.85 1.67% 51.47 52.49 51.16 25,051,258
Mar 05 2021 50.79 0.85 1.7% 50.05 50.95 49.90 21,304,477
Mar 04 2021 49.94 -0.04 -0.08% 50.33 51.09 49.62 21,922,638
Mar 03 2021 49.98 -0.12 -0.24% 49.72 50.56 49.71 15,405,300
Mar 02 2021 50.10 0.20 0.4% 49.83 50.56 49.70 11,658,912
Mar 01 2021 49.90 0.91 1.86% 49.46 50.44 49.40 13,900,511
Feb 26 2021 48.99 -1.18 -2.35% 50.16 50.21 48.98 23,622,938
Feb 25 2021 50.17 -0.54 -1.06% 50.50 50.745 49.98 14,193,407
Feb 24 2021 50.71 0.17 0.34% 50.39 50.90 50.13 14,443,028
Feb 23 2021 50.54 -0.09 -0.18% 50.99 51.51 50.42 16,210,930
Feb 22 2021 50.63 0.52 1.04% 49.82 50.88 49.67 14,363,129
Feb 19 2021 50.11 -0.66 -1.3% 50.84 50.84 49.97 15,965,181
Feb 18 2021 50.77 0.64 1.28% 50.16 50.845 50.0316 12,738,890
Feb 17 2021 50.13 -0.14 -0.28% 50.06 50.485 49.885 12,800,422
Feb 16 2021 50.27 -0.42 -0.83% 50.60 50.72 50.16 15,087,720
Feb 15 2021 50.69 0.00 +0.00% 50.57 50.8481 50.39 0
Feb 12 2021 50.69 0.39 0.78% 50.57 50.8481 50.39 13,129,820
Feb 11 2021 50.30 0.70 1.41% 49.81 50.59 49.78 21,923,890
Feb 10 2021 49.60 -0.10 -0.2% 50.53 50.58 49.53 22,952,222
Feb 09 2021 49.70 -0.22 -0.44% 49.92 50.02 49.63 14,549,115
Feb 08 2021 49.92 0.27 0.54% 49.97 50.17 49.49 17,824,534
Feb 05 2021 49.65 0.64 1.31% 49.46 49.78 49.27 12,586,930
Feb 04 2021 49.01 0.24 0.49% 48.96 49.07 48.65 20,562,774
Feb 03 2021 48.77 -0.19 -0.39% 48.94 49.0883 48.67 12,268,575
Feb 02 2021 48.96 0.48 0.99% 48.83 49.35 48.63 13,317,606
Feb 01 2021 48.48 0.33 0.69% 48.27 48.69 48.18 12,177,603
Jan 29 2021 48.15 -1.00 -2.03% 49.12 49.12 48.11 18,644,719
Jan 28 2021 49.15 0.62 1.28% 48.75 49.50 48.61 17,483,074
Jan 27 2021 48.53 -0.76 -1.54% 48.93 49.32 48.23 21,244,953
Jan 26 2021 49.29 0.51 1.05% 48.88 49.40 48.61 12,903,166
Jan 25 2021 48.78 0.29 0.6% 48.44 48.84 48.24 16,593,456
Jan 22 2021 48.49 -0.46 -0.94% 48.91 48.94 48.49 15,382,336
Jan 21 2021 48.95 0.27 0.55% 48.78 49.09 48.46 19,691,529
Jan 20 2021 48.68 0.17 0.35% 48.58 48.82 48.31 24,274,348
Jan 19 2021 48.51 -0.19 -0.39% 48.74 49.04 48.24 29,099,185


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.