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 High Price Low Price Open Price Close Price Last Trade
  0.185 0.35% 53.265 53.40 53.08 53.12 53.08 23:42:35
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week52.1853.4451.6052.7411,263,8321.092.08%
1 Month54.0654.829951.583153.0911,238,668-0.795-1.47%
3 Months54.6656.0251.583153.8710,993,716-1.40-2.55%
6 Months49.0456.0248.4152.8111,583,5334.238.62%
1 Year50.8256.0244.4249.8512,832,1832.454.81%
3 Years40.7456.0239.8846.3911,373,28512.5330.74%
5 Years43.9656.0236.5644.6911,756,9009.3121.17%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 52.98 -0.05 -0.09% 53.11 53.31 52.87 12,624,321
Nov 19 2019 53.03 0.36 0.68% 52.68 53.44 52.65 13,611,710
Nov 16 2019 52.67 0.05 0.1% 52.64 52.7999 52.375 8,969,210
Nov 15 2019 52.62 0.31 0.59% 52.53 52.67 52.35 8,652,341
Nov 14 2019 52.31 0.60 1.16% 52.18 52.45 51.60 12,461,579
Nov 13 2019 51.71 -0.14 -0.27% 51.91 52.33 51.5831 12,656,649
Nov 12 2019 51.85 -0.35 -0.67% 52.33 52.40 51.775 8,169,319
Nov 09 2019 52.20 -0.15 -0.29% 52.46 52.60 52.09 7,141,141
Nov 08 2019 52.35 -0.45 -0.85% 52.88 53.09 51.96 11,661,870
Nov 07 2019 52.80 0.33 0.63% 52.52 52.85 52.41 13,287,870
Nov 06 2019 52.47 -0.69 -1.3% 52.85 53.45 52.12 19,270,095
Nov 05 2019 53.16 -0.74 -1.37% 53.96 54.06 52.97 17,466,544
Nov 02 2019 53.90 -0.53 -0.97% 54.62 54.74 53.85 9,880,797
Nov 01 2019 54.43 0.49 0.91% 53.96 54.51 53.85 13,967,353
Oct 31 2019 53.9399 0.53 0.99% 53.52 54.05 53.16 8,634,390
Oct 30 2019 53.41 -0.16 -0.3% 53.39 53.66 53.26 7,998,126
Oct 29 2019 53.57 -0.15 -0.28% 53.74 53.95 53.37 8,864,620
Oct 26 2019 53.7216 -0.88 -1.61% 54.55 54.70 53.64 9,780,445
Oct 25 2019 54.60 -0.04 -0.07% 54.57 54.8299 54.485 11,069,538
Oct 24 2019 54.64 0.84 1.56% 54.06 54.75 53.98 8,605,445
Oct 23 2019 53.80 -0.43 -0.79% 54.23 54.42 53.74 9,556,936
Oct 22 2019 54.23 -0.54 -0.99% 54.45 54.94 53.68 12,870,640
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:20191120 15:57:41