Buy
Sell
Share Name Share Symbol Market Type
Coca Cola Company NYSE:KO NYSE Common Stock
  Price Change % Change Share Price High Price Low Price Open Price Shares Traded Last Trade
  0.59 1.29% 46.46 47.19 46.26 46.29 13,026,316 19:34:21

Coca Cola (KO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
14 Jul 202045.650.501.11%44.671145.9417,050,988
13 Jul 202045.150.130.29%44.9645.7016,697,337
10 Jul 202045.021.072.43%43.6345.2515,563,156
09 Jul 202043.95-1.13-2.51%43.82545.3016,067,050
08 Jul 202045.08-0.13-0.29%44.4745.3013,845,525
07 Jul 202045.210.010.02%44.8045.49513,020,946
06 Jul 202045.200.270.6%44.60545.9115,134,975
02 Jul 202044.930.000.0%44.8045.4815,105,838
01 Jul 202044.930.260.58%44.5545.5314,319,678
30 Jun 202044.670.330.74%44.0444.8323,653,113
29 Jun 202044.340.711.63%43.5544.5717,594,384
26 Jun 202043.63-1.24-2.76%43.5145.0921,928,332
25 Jun 202044.870.220.49%44.0344.9813,822,060
24 Jun 202044.65-0.96-2.1%44.5045.6417,623,942
23 Jun 202045.61-0.21-0.46%45.5846.3214,573,161
22 Jun 202045.82-0.19-0.41%45.3846.4520,860,968
19 Jun 202046.01-0.90-1.92%45.7547.8730,255,771
18 Jun 202046.910.330.71%46.0747.079,363,802
17 Jun 202046.58-0.31-0.66%46.4447.2512,597,805
16 Jun 202046.890.591.27%46.0347.68518,788,637
15 Jun 202046.300.671.47%44.4646.5015,615,256
Download more Coca Cola Company Historical Data

Coca Cola Company (KO) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.1447.1943.6344.9815,844,8111.322.92%
1 Month46.7647.8743.5145.1216,793,623-0.30-0.64%
3 Months45.9049.9743.2045.8217,906,3230.561.22%
6 Months56.0060.1336.2747.8519,617,178-9.54-17.04%
1 Year52.2860.1336.2750.0315,522,065-5.82-11.13%
3 Years44.6660.1336.2747.8312,766,3331.804.03%
5 Years41.1560.1336.2745.8612,456,7075.3112.9%
ADVFN Advertorial
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:20200715 18:49:24