KO

Coca Cola Historical Data - KO

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Coca Cola Company KO NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.57 1.07% 53.64 11:49:00
Open Price Low Price High Price Close Price Previous Close
53.24 52.98 53.61 53.54 53.07
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week54.5754.7552.2853.1720,752,937-0.93-1.7%
1 Month56.8257.1652.2854.9614,563,015-3.18-5.6%
3 Months56.1057.1652.2854.6315,400,723-2.46-4.39%
6 Months55.1657.5652.2855.1613,915,484-1.52-2.76%
1 Year51.9757.5648.1153.3815,324,6751.673.21%
3 Years49.8760.1336.2750.7314,993,5083.777.56%
5 Years40.3460.1336.2748.7313,259,27913.3032.97%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Dec 2021 53.54 0.47 0.89% 53.24 53.61 52.98 21,062,713
03 Dec 2021 53.07 0.77 1.47% 52.59 53.34 52.505 17,098,568
02 Dec 2021 52.30 -0.15 -0.29% 53.02 53.52 52.28 18,720,776
01 Dec 2021 52.45 -2.13 -3.9% 53.60 53.63 52.44 30,480,762
30 Nov 2021 54.58 0.85 1.58% 54.045 54.73 53.93 22,710,242
27 Nov 2021 53.73 -1.70 -3.07% 54.57 54.75 53.58 14,754,338
25 Nov 2021 55.43 -0.45 -0.81% 55.75 55.835 55.03 12,598,954
24 Nov 2021 55.88 0.41 0.74% 55.66 56.1064 55.50 13,835,969
23 Nov 2021 55.47 0.34 0.62% 55.11 56.02 55.08 16,905,609
20 Nov 2021 55.13 -0.28 -0.51% 55.44 55.485 54.9047 15,807,577
19 Nov 2021 55.41 -0.50 -0.89% 55.83 55.96 55.14 15,380,115
18 Nov 2021 55.91 -0.31 -0.55% 56.04 56.05 55.65 13,257,834
17 Nov 2021 56.22 -0.40 -0.71% 56.62 56.94 56.185 13,405,004
16 Nov 2021 56.62 0.01 0.02% 56.56 56.68 56.27 10,288,619
13 Nov 2021 56.61 -0.13 -0.23% 56.77 56.985 56.545 10,149,498
12 Nov 2021 56.74 0.02 0.04% 56.85 56.88 56.57 7,256,719
11 Nov 2021 56.72 0.23 0.41% 56.54 56.92 56.29 8,812,648
10 Nov 2021 56.49 0.16 0.28% 56.51 56.52 56.09 9,523,779
09 Nov 2021 56.33 -0.51 -0.9% 56.80 56.89 56.13 12,826,541
06 Nov 2021 56.84 0.24 0.42% 56.82 57.16 56.59 12,883,726
05 Nov 2021 56.60 0.31 0.55% 56.07 56.63 56.03 10,815,955
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211204 20:31:09