KO

Coca Cola Historical Data - KO

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Coca Cola Company KO NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
1.03 1.65% 63.51 08:16:48
Open Price Low Price High Price Close Price Previous Close
62.01 61.75 63.68 63.61 62.48
more quote information »

KO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.4963.6861.7562.629,356,1001.021.63%
1 Month59.6463.6858.1060.8611,728,5743.876.49%
3 Months61.3263.6854.01558.7414,164,3932.193.57%
6 Months64.1765.4754.01560.7213,940,232-0.66-1.03%
1 Year53.6067.2052.2860.8516,638,3899.9118.49%
3 Years53.3267.2036.2754.4116,220,61810.1919.11%
5 Years45.1467.2036.2752.2414,485,60918.3740.7%

KO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Nov 2022 62.48 -0.22 -0.35% 62.52 62.57 61.98 10,968,033
29 Nov 2022 62.70 0.01 0.02% 62.69 63.10 62.56 12,267,672
26 Nov 2022 62.69 0.06 0.1% 62.73 62.81 62.38 5,198,697
24 Nov 2022 62.63 0.28 0.45% 62.49 62.79 62.3008 8,989,999
23 Nov 2022 62.35 0.27 0.43% 62.47 62.50 62.0538 12,317,821
22 Nov 2022 62.08 0.94 1.54% 61.23 62.21 61.20 15,398,859
19 Nov 2022 61.14 0.43 0.71% 60.91 61.37 60.80 10,415,199
18 Nov 2022 60.71 0.19 0.31% 60.03 60.74 60.03 11,227,399
17 Nov 2022 60.52 -0.11 -0.18% 60.79 61.03 60.285 14,199,151
16 Nov 2022 60.63 -0.10 -0.16% 61.13 61.45 60.00 13,256,431
15 Nov 2022 60.73 -0.59 -0.96% 61.32 61.715 60.71 16,350,992
12 Nov 2022 61.32 0.44 0.72% 61.36 61.45 60.21 18,970,968
11 Nov 2022 60.88 2.11 3.59% 60.29 61.04 59.68 16,803,399
10 Nov 2022 58.77 -0.83 -1.39% 59.56 59.64 58.751 10,113,690
09 Nov 2022 59.60 0.11 0.18% 59.75 59.79 58.94 10,079,563
08 Nov 2022 59.49 0.23 0.39% 59.36 59.77 59.24 8,847,336
05 Nov 2022 59.26 0.48 0.82% 59.30 59.585 58.56 9,725,993
04 Nov 2022 58.78 -0.03 -0.05% 58.11 58.9972 58.10 9,193,218
03 Nov 2022 58.81 -0.83 -1.39% 59.64 60.23 58.77 14,549,433
02 Nov 2022 59.64 -0.21 -0.35% 60.03 60.29 59.37 10,648,019
01 Nov 2022 59.85 -0.91 -1.5% 60.51 60.57 59.67 14,039,313
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.

Log in to ADVFN
Register Now

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

P: V: D:20221130 21:33:24