Coca Cola Co (CCC3)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -1.7357131161 | 61.07 | 61.39 | 59.3 | 43877 | 60.13824036 | DE |
| 4 | -1.13 | -1.84821720641 | 61.14 | 61.99 | 58.53 | 55968 | 60.39224494 | DE |
| 12 | -3.87 | -6.0582341891 | 63.88 | 65.67 | 58.16 | 43683 | 60.94480401 | DE |
| 26 | 1.8 | 3.09225219035 | 58.21 | 66.489999 | 57.4 | 35276 | 61.42628935 | DE |
| 52 | 6.45 | 12.0425690814 | 53.56 | 66.489999 | 52.35 | 35214 | 58.63384096 | DE |
| 156 | 9.3 | 18.3395779925 | 50.71 | 66.489999 | 49.05 | 23465 | 57.01571251 | DE |
| 260 | 10.865 | 22.1080476142 | 49.145 | 66.489999 | 33.8 | 25198 | 51.10140719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 59.99 | -0.23 | -0.38 | 60.26 | 60.48 | 59.8 | 40857 |
| 1734643620 | 60.22 | -0.45 | -0.74 | 60.59 | 60.92 | 60.1 | 35948 |
| 1734557220 | 60.67 | 0.18 | 0.30 | 60.45 | 61.39 | 59.91 | 47206 |
| 1734470820 | 60.49 | 0.98 | 1.65 | 59.42 | 60.55 | 59.3 | 36330 |
| 1734384420 | 59.51 | -0.66 | -1.10 | 60.32 | 60.8 | 59.35 | 66657 |
| 1734125220 | 60.17 | -0.84 | -1.38 | 61.07 | 61.14 | 60.11 | 33245 |
| 1734038820 | 61.01 | 1.26 | 2.11 | 59.7 | 61.04 | 59.41 | 56699 |
| 1733952420 | 59.75 | 0 | 0.00 | 59.89 | 60.6 | 59.5 | 105494 |
| 1733866020 | 59.75 | 0.38 | 0.64 | 59.18 | 59.87 | 58.77 | 47986 |
| 1733779620 | 59.37 | 0.14 | 0.24 | 59.45 | 59.61 | 58.53 | 45376 |
| 1733520420 | 59.23 | -0.29 | -0.49 | 59.58 | 59.95 | 59.22 | 34521 |
| 1733434020 | 59.52 | 0.35 | 0.59 | 59.67 | 59.67 | 58.76 | 92879 |
| 1733347620 | 59.17 | -1.36 | -2.25 | 60.41 | 60.52 | 58.86 | 47576 |
| 1733261220 | 60.53 | -0.09 | -0.15 | 60.85 | 60.86 | 59.95 | 30505 |
| 1733174820 | 60.62 | -0.1 | -0.16 | 60.7 | 61.22 | 60.47 | 36449 |
| 1732915620 | 60.72 | -0.82 | -1.33 | 60.99 | 61.1 | 60.44 | 18224 |
| 1732829220 | 61.54 | 0.54 | 0.89 | 61.1 | 61.99 | 61.01 | 26294 |
| 1732742820 | 61 | -0.64 | -1.04 | 61.59 | 61.8 | 60.8 | 143646 |
| 1732656420 | 61.64 | 0.51 | 0.83 | 61.64 | 61.69 | 61.1 | 61479 |
| 1732570020 | 61.13 | -0.26 | -0.42 | 61.34 | 61.55 | 60.89 | 77797 |
| 1732310820 | 61.39 | 0.56 | 0.92 | 61.14 | 61.99 | 60.74 | 75046 |
| 1732224420 | 60.83 | 1.03 | 1.72 | 59.87 | 60.86 | 59.54 | 47317 |
| 1732138020 | 59.8 | 0.73 | 1.24 | 59.19 | 59.8 | 59 | 43078 |
| 1732051620 | 59.07 | 0.72 | 1.23 | 58.54 | 59.07 | 58.26 | 47642 |
| 1731965220 | 58.35 | -0.24 | -0.41 | 58.8 | 58.86 | 58.25 | 41630 |
| 1731705960 | 58.59 | -0.78 | -1.31 | 59.38 | 59.48 | 58.16 | 56605 |
| 1731619560 | 59.37 | -0.34 | -0.57 | 59.84 | 60.16 | 59.15 | 46108 |
| 1731533160 | 59.71 | 0.29 | 0.49 | 59.51 | 59.9 | 58.86 | 46294 |
| 1731446820 | 59.42 | -0.01 | -0.02 | 59.74 | 60.1 | 59.42 | 34779 |
| 1731360420 | 59.43 | -0.21 | -0.35 | 60.35 | 60.35 | 59.36 | 56523 |
| 1731101220 | 59.64 | 0.69 | 1.17 | 59.3 | 60.06 | 59.06 | 42345 |
| 1731014760 | 58.95 | -0.3 | -0.51 | 59.51 | 59.75 | 58.93 | 73521 |
| 1730928360 | 59.25 | -0.6 | -1.00 | 61.2 | 61.6 | 58.84 | 81829 |
| 1730841960 | 59.85 | 0.05 | 0.08 | 59.81 | 60 | 59.34 | 31167 |
| 1730755560 | 59.8 | -0.2 | -0.33 | 59.99 | 59.99 | 59.41 | 39468 |
| 1730496360 | 60 | 0.12 | 0.20 | 60.01 | 60.48 | 59.91 | 29386 |
| 1730409960 | 59.88 | -0.95 | -1.56 | 60.59 | 61.05 | 59.88 | 54540 |
| 1730323560 | 60.83 | 0.06 | 0.10 | 60.8 | 61.28 | 60.33 | 35985 |
| 1730237160 | 60.77 | -0.81 | -1.32 | 61.8 | 62 | 60.54 | 41644 |
| 1730150760 | 61.58 | -0.32 | -0.52 | 62.32 | 62.48 | 61.56 | 28146 |
| 1729888020 | 61.9 | -0.25 | -0.40 | 62.11 | 62.48 | 61.9 | 37545 |
| 1729801560 | 62.15 | -0.91 | -1.44 | 63 | 63.5 | 61.99 | 41832 |
| 1729715160 | 63.06 | -1.43 | -2.22 | 64.44 | 65.11 | 62 | 65485 |
| 1729628760 | 64.489999 | 0.37 | 0.58 | 64.209998 | 64.489999 | 63.5 | 29996 |
| 1729542360 | 64.12 | -0.73 | -1.13 | 64.94 | 65.05 | 64.12 | 31868 |
| 1729283160 | 64.849999 | 0.31 | 0.48 | 64.59 | 64.94 | 64.08 | 14482 |
| 1729196760 | 64.54 | -0.42 | -0.65 | 64.989999 | 65.3 | 64.29 | 17664 |
| 1729110360 | 64.959998 | 0.32 | 0.50 | 64.4 | 65.03 | 64.2 | 19228 |
| 1729023960 | 64.64 | 0.02 | 0.03 | 64.75 | 65.269999 | 64.28 | 52765 |
| 1728937620 | 64.62 | 1.11 | 1.75 | 63.67 | 64.62 | 63.53 | 20135 |
| 1728678360 | 63.51 | 0.3 | 0.47 | 63.43 | 63.62 | 63.07 | 25357 |
| 1728591960 | 63.21 | -0.43 | -0.68 | 63.69 | 63.9 | 63.16 | 30622 |
| 1728505560 | 63.64 | 0.59 | 0.94 | 62.88 | 63.73 | 62.88 | 23785 |
| 1728419160 | 63.05 | 0.16 | 0.25 | 62.77 | 63.15 | 62.39 | 16928 |
| 1728332760 | 62.89 | -0.92 | -1.44 | 64.099999 | 64.099999 | 62.8 | 32877 |
| 1728073560 | 63.81 | 0.04 | 0.06 | 64.04 | 64.22 | 63.56 | 18998 |
| 1727987220 | 63.77 | -0.48 | -0.75 | 64.44 | 64.5 | 63.62 | 14625 |
| 1727900820 | 64.25 | -0.64 | -0.99 | 64.819998 | 65.03 | 63.68 | 17984 |
| 1727814420 | 64.89 | 0.29 | 0.45 | 64.36 | 65.67 | 64.36 | 54149 |
| 1727728020 | 64.599999 | 0.2 | 0.31 | 64.239999 | 64.739999 | 64.069998 | 40525 |
| 1727468760 | 64.4 | 0.53 | 0.83 | 63.88 | 64.67 | 63.76 | 16780 |
| 1727382360 | 63.87 | -0.47 | -0.73 | 64.05 | 64.33 | 63.55 | 20456 |
| 1727295960 | 64.34 | 0.55 | 0.86 | 63.69 | 64.42 | 63.44 | 14331 |
| 1727209560 | 63.79 | -0.7 | -1.09 | 64.55 | 64.62 | 63.46 | 21400 |
| 1727123160 | 64.489999 | 0.46 | 0.72 | 64.26 | 64.87 | 63.97 | 17929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
