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
  -0.61 -1.11% 54.30 55.14 54.045 55.03 13,124,289 00:18:37

Coca Cola (KO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
10 May 202154.910.400.73%54.83155.49515,523,832
07 May 202154.51-0.03-0.06%54.1654.7710,636,432
06 May 202154.540.541.0%54.0454.60511,570,506
05 May 202154.00-0.14-0.26%53.74554.099,662,472
04 May 202154.14-0.34-0.62%53.9454.6214,149,859
03 May 202154.480.500.93%54.1654.79510,262,113
30 Apr 202153.98-0.28-0.52%53.6954.2714,758,677
29 Apr 202154.260.671.25%53.4354.3615,389,382
28 Apr 202153.590.010.02%53.43554.04710,864,318
27 Apr 202153.58-0.08-0.15%53.3253.709,845,476
26 Apr 202153.66-0.81-1.49%53.5854.5111,637,148
23 Apr 202154.470.030.06%54.1754.599,026,681
22 Apr 202154.44-0.17-0.31%54.31554.86512,541,254
21 Apr 202154.610.440.81%54.2454.7413,865,180
20 Apr 202154.170.170.31%53.8154.5914,443,883
19 Apr 202154.000.320.6%53.3054.358219,351,552
16 Apr 202153.680.350.66%53.37553.8017,943,325
15 Apr 202153.330.250.47%53.1053.6613,044,747
14 Apr 202153.08-0.01-0.02%52.64553.199,786,140
13 Apr 202153.09-0.26-0.49%52.8153.28511,063,449
12 Apr 202153.350.170.32%53.09553.558,561,697
Download more Coca Cola Company Historical Data

Coca Cola Company (KO) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week54.5255.49553.74554.4512,308,620-0.22-0.4%
1 Month53.0255.49552.64554.0412,768,1971.282.41%
3 Months50.6055.49548.9851.9915,716,7913.707.31%
6 Months53.8855.49548.1151.5716,772,9900.420.78%
1 Year45.6955.49543.0449.6816,367,9038.6118.84%
3 Years42.2460.1336.2749.2214,273,20712.0628.55%
5 Years45.7360.1336.2747.4112,859,3398.5718.74%
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:20210511 23:53:43