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 Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
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
0.94 1.52% 62.82 10:00:00
Open Price Low Price High Price Close Price Previous Close
62.19 62.11 63.06 63.04 61.88
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.5163.0659.0160.5021,215,8973.315.56%
1 Month64.3064.8358.252861.6919,061,775-1.48-2.3%
3 Months62.3367.2058.252863.2818,626,7210.490.79%
6 Months58.0867.2057.5061.8718,869,3994.748.16%
1 Year54.2667.2052.2858.9916,874,5468.5615.78%
3 Years51.7467.2036.2753.5615,950,30711.0821.41%
5 Years45.3267.2036.2751.2214,088,68417.5038.61%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jun 2022 63.04 1.16 1.87% 62.19 63.06 62.11 18,145,884
24 Jun 2022 61.88 0.73 1.19% 61.30 61.91 61.2263 17,240,359
23 Jun 2022 61.15 0.45 0.74% 60.53 61.445 60.315 15,207,517
22 Jun 2022 60.70 1.27 2.14% 59.49 60.88 59.01 17,716,579
18 Jun 2022 59.43 0.36 0.61% 59.51 60.125 59.13 34,699,132
17 Jun 2022 59.07 -0.60 -1.01% 58.54 59.52 58.2528 15,052,705
16 Jun 2022 59.67 0.44 0.74% 59.87 60.635 58.97 19,684,016
15 Jun 2022 59.23 -2.11 -3.44% 60.81 60.89 58.655 24,616,294
14 Jun 2022 61.34 -0.07 -0.11% 60.75 62.291 60.67 23,042,942
11 Jun 2022 61.41 -0.39 -0.63% 61.10 61.885 60.4601 14,970,340
10 Jun 2022 61.80 -1.09 -1.73% 62.80 63.35 61.78 13,389,653
09 Jun 2022 62.89 -0.36 -0.57% 63.13 63.21 62.555 10,211,022
08 Jun 2022 63.25 0.38 0.6% 62.37 63.365 62.22 17,885,751
07 Jun 2022 62.87 -0.10 -0.16% 63.32 63.77 62.66 15,111,102
04 Jun 2022 62.97 -0.76 -1.19% 63.55 63.625 62.81 13,539,348
03 Jun 2022 63.73 0.66 1.05% 63.23 63.735 62.11 14,579,203
02 Jun 2022 63.07 -0.31 -0.49% 63.52 63.80 62.13 15,405,381
01 Jun 2022 63.38 -1.30 -2.01% 64.17 64.315 63.05 43,053,826
31 May 2022 64.68 0.00 0.0% 64.68 64.68 64.68 0
28 May 2022 64.68 0.38 0.59% 64.30 64.83 64.14 17,706,771
27 May 2022 64.30 0.23 0.36% 63.87 65.095 63.87 16,158,730
26 May 2022 64.07 0.05 0.08% 63.92 64.475 63.60 15,349,963
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:20220625 23:50:02