Coca Cola Historical Data - KO

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
VAT not included
Stock Name Stock Symbol Market Stock Type
Coca Cola Company KO NYSE Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
-2.67 -4.64% 54.93 54.88 57.89 57.15 57.60 09:00:00
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.7260.1354.8858.5712,879,315-4.79-8.02%
1 Month57.9060.1354.8858.9211,499,431-2.97-5.13%
3 Months54.2160.1353.6656.6811,364,9770.721.33%
6 Months54.6960.1351.583155.1211,188,9980.240.44%
1 Year44.6060.1344.4252.1211,998,97810.3323.16%
3 Years41.7560.1341.4547.7611,256,32513.1831.57%
5 Years42.5460.1336.5645.4111,641,00912.3929.13%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 54.75 -2.85 -4.95% 57.15 57.89 54.50 22,839,526
Feb 27 2020 57.60 -0.22 -0.38% 57.98 58.47 57.00 15,709,948
Feb 26 2020 57.82 -0.83 -1.42% 58.71 59.20 57.62 15,838,607
Feb 25 2020 58.65 -1.48 -2.46% 59.11 59.80 58.4001 14,409,353
Feb 22 2020 60.13 0.40 0.67% 59.51 60.13 59.30 10,841,529
Feb 21 2020 59.73 -0.04 -0.07% 59.72 59.86 59.11 7,597,139
Feb 20 2020 59.77 0.24 0.4% 59.51 60.00 59.47 6,263,088
Feb 19 2020 59.53 -0.42 -0.7% 59.81 60.00 59.45 10,061,940
Feb 15 2020 59.95 0.35 0.59% 59.61 60.07 59.61 9,964,904
Feb 14 2020 59.60 0.19 0.32% 59.38 59.84 59.16 8,172,482
Feb 13 2020 59.41 -0.18 -0.3% 59.48 59.87 59.29 9,174,234
Feb 12 2020 59.59 -0.16 -0.27% 59.72 60.00 59.32 7,430,878
Feb 11 2020 59.75 0.56 0.95% 59.37 59.87 59.22 7,984,597
Feb 08 2020 59.19 0.20 0.34% 58.93 59.315 58.81 8,757,396
Feb 07 2020 58.99 0.14 0.24% 58.98 59.34 58.84 9,279,895
Feb 06 2020 58.85 0.01 0.02% 58.90 59.15 58.535 11,411,187
Feb 05 2020 58.84 0.57 0.98% 58.75 59.45 58.58 15,415,758
Feb 04 2020 58.27 -0.26 -0.44% 58.75 58.97 58.27 12,300,753
Feb 01 2020 58.53 -0.07 -0.12% 58.97 59.075 58.145 17,655,580
Jan 31 2020 58.60 1.64 2.88% 57.90 58.99 56.00 20,219,930
Jan 30 2020 56.96 -0.13 -0.23% 57.00 57.2571 56.00 11,383,166
Jan 29 2020 57.09 -0.28 -0.49% 57.47 57.75 56.97 14,522,902
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200228 05:52:11