KO

Coca Cola Historical Data

KO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 48.70 -0.53 -1.08% 49.155 49.19 48.53 24,355,567
Jan 14 2021 49.23 -0.93 -1.85% 50.12 50.18 49.22 34,251,107
Jan 13 2021 50.16 0.05 0.1% 50.00 50.36 49.9533 18,860,880
Jan 12 2021 50.11 -0.09 -0.18% 50.13 50.3684 49.76 18,529,292
Jan 11 2021 50.20 -0.88 -1.72% 50.62 50.86 49.95 19,608,696
Jan 08 2021 51.08 1.12 2.24% 50.06 51.125 49.84 29,655,413
Jan 07 2021 49.96 -0.56 -1.11% 50.18 50.255 49.52 53,149,512
Jan 06 2021 50.52 -1.66 -3.18% 52.00 52.02 50.1879 38,693,286
Jan 05 2021 52.18 -0.58 -1.1% 52.33 52.62 52.03 20,238,763
Jan 04 2021 52.76 -2.08 -3.79% 54.27 54.63 52.03 25,597,792
Jan 01 2021 54.84 0.00 +0.00% 54.45 54.93 54.27 0
Dec 31 2020 54.84 0.40 0.73% 54.45 54.93 54.27 8,491,818
Dec 30 2020 54.44 0.31 0.57% 54.09 54.63 54.03 8,123,895
Dec 29 2020 54.13 -0.03 -0.06% 54.45 54.49 54.02 8,318,338
Dec 28 2020 54.16 0.72 1.35% 53.90 54.435 53.73 9,142,133
Dec 25 2020 53.44 0.00 +0.00% 53.02 53.55 53.02 0
Dec 24 2020 53.44 0.00 +0.00% 53.02 53.55 53.02 0
Dec 24 2020 53.44 0.36 0.68% 53.02 53.55 53.02 3,265,532
Dec 23 2020 53.08 0.32 0.61% 52.95 53.3861 52.94 7,034,043
Dec 22 2020 52.76 -0.05 -0.09% 52.88 53.18 52.39 9,689,253
Dec 21 2020 52.81 -0.93 -1.73% 52.68 53.00 51.98 14,924,473
Dec 18 2020 53.74 0.47 0.88% 53.13 53.84 52.62 35,463,389
Dec 17 2020 53.27 0.21 0.4% 53.30 53.71 53.15 12,674,632
Dec 16 2020 53.06 -0.78 -1.45% 53.61 53.80 52.94 15,408,735
Dec 15 2020 53.84 0.57 1.07% 53.82 54.22 53.595 15,996,881
Dec 14 2020 53.27 -0.08 -0.15% 53.70 53.84 53.18 20,998,398
Dec 11 2020 53.35 0.30 0.57% 52.895 53.54 52.78 10,636,533
Dec 10 2020 53.05 -0.28 -0.53% 53.40 53.51 52.98 11,538,554
Dec 09 2020 53.33 0.15 0.28% 53.37 53.60 53.00 11,508,212
Dec 08 2020 53.18 0.19 0.36% 52.94 53.48 52.785 12,483,810
Dec 07 2020 52.99 -0.86 -1.6% 53.76 53.78 52.70 16,206,531
Dec 04 2020 53.85 1.07 2.03% 52.78 53.87 52.76 18,117,327
Dec 03 2020 52.78 0.67 1.29% 51.97 52.94 51.90 17,315,264
Dec 02 2020 52.11 0.07 0.13% 51.90 52.13 51.635 14,911,400
Dec 01 2020 52.04 0.44 0.85% 52.14 52.33 51.785 18,962,373
Nov 30 2020 51.60 -1.10 -2.09% 52.12 52.19 51.08 43,197,794
Nov 27 2020 52.70 0.00 +0.00% 53.18 53.19 52.61 0
Nov 27 2020 52.70 -0.23 -0.43% 53.18 53.19 52.61 8,499,289
Nov 26 2020 52.93 0.00 +0.00% 53.07 53.28 52.79 0
Nov 25 2020 52.93 -0.29 -0.54% 53.07 53.28 52.79 10,192,069
Nov 24 2020 53.22 0.54 1.03% 53.14 53.59 53.02 13,826,497
Nov 23 2020 52.68 0.01 0.02% 52.95 53.17 52.20 13,341,010
Nov 20 2020 52.67 -0.46 -0.87% 53.19 53.25 52.59 15,271,188
Nov 19 2020 53.13 0.52 0.99% 52.53 53.23 51.95 17,178,527
Nov 18 2020 52.61 -1.07 -1.99% 53.74 54.02 52.56 15,271,193
Nov 17 2020 53.68 -0.17 -0.32% 53.66 53.75 53.025 14,247,328
Nov 16 2020 53.85 0.40 0.75% 54.50 54.62 53.28 14,912,587
Nov 13 2020 53.45 0.44 0.83% 53.13 53.50 52.8901 12,447,514
Nov 12 2020 53.01 -0.57 -1.06% 53.10 53.21 52.605 15,024,807
Nov 11 2020 53.58 -0.40 -0.74% 53.88 54.30 53.33 17,394,986
Nov 10 2020 53.98 1.41 2.68% 52.57 54.28 52.45 29,701,769
Nov 09 2020 52.57 3.12 6.31% 52.24 53.26 52.07 33,436,591
Nov 06 2020 49.45 0.01 0.02% 49.68 49.99 49.25 9,291,292
Nov 05 2020 49.44 0.27 0.55% 49.66 50.21 49.17 12,446,552
Nov 04 2020 49.17 -0.18 -0.36% 49.40 50.21 49.08 12,927,191
Nov 03 2020 49.35 0.73 1.5% 49.22 49.96 49.00 14,125,883
Nov 02 2020 48.62 0.56 1.17% 48.75 48.95 48.06 15,150,152
Oct 30 2020 48.06 0.00 +0.00% 47.81 48.1216 47.365 0
Oct 30 2020 48.06 0.04 0.08% 47.81 48.1216 47.365 15,800,180
Oct 29 2020 48.02 0.06 0.13% 47.75 48.475 47.30 15,366,274
Oct 28 2020 47.96 -1.94 -3.89% 49.02 49.15 47.78 19,880,937
Oct 27 2020 49.90 0.10 0.2% 49.78 50.41 49.5533 13,517,174
Oct 26 2020 49.80 -0.72 -1.43% 50.34 50.51 49.20 14,691,765
Oct 23 2020 50.52 -0.16 -0.32% 50.99 51.18 50.465 13,487,156
Oct 22 2020 50.68 0.69 1.38% 51.17 51.20 50.38 20,182,088
Oct 21 2020 49.99 -0.26 -0.52% 49.96 50.43 49.77 12,495,755
Oct 20 2020 50.25 0.63 1.27% 49.88 50.62 49.76 10,969,836
Oct 19 2020 49.62 -0.41 -0.82% 50.03 50.48 49.46 9,927,870


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.