KO: The Coca-Cola Company Historical Data

1990 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.1809

CLOSE 5.1839

Low

LOW 4.08

High

HIGH 6.13

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	4.83	4.88	4.8	4.88
01/03/1990	4.88	4.88	4.79	4.8
01/04/1990	4.8	4.81	4.72	4.78
01/05/1990	4.78	4.83	4.73	4.74
01/08/1990	4.74	4.84	4.73	4.84
01/09/1990	4.84	4.86	4.78	4.8
01/10/1990	4.8	4.81	4.73	4.77
01/11/1990	4.77	4.82	4.76	4.77
01/12/1990	4.72	4.72	4.59	4.6
01/15/1990	4.6	4.61	4.52	4.52
01/16/1990	4.52	4.56	4.45	4.56
01/17/1990	4.56	4.57	4.51	4.53
01/18/1990	4.53	4.54	4.47	4.51
01/19/1990	4.52	4.55	4.52	4.54
01/22/1990	4.54	4.55	4.41	4.41
01/23/1990	4.41	4.47	4.35	4.44
01/24/1990	4.43	4.43	4.29	4.41
01/25/1990	4.41	4.43	4.26	4.3
01/26/1990	4.3	4.32	4.14	4.22
01/29/1990	4.22	4.28	4.17	4.27
01/30/1990	4.25	4.25	4.08	4.14
01/31/1990	4.17	4.3	4.17	4.3
02/01/1990	4.3	4.34	4.29	4.3
02/02/1990	4.3	4.4	4.29	4.34
02/05/1990	4.34	4.35	4.3	4.32
02/06/1990	4.32	4.33	4.28	4.3
02/07/1990	4.3	4.38	4.24	4.34
02/08/1990	4.34	4.39	4.3	4.34
02/09/1990	4.34	4.37	4.31	4.31
02/12/1990	4.31	4.32	4.25	4.28
02/13/1990	4.28	4.29	4.18	4.19
02/14/1990	4.19	4.23	4.19	4.2
02/15/1990	4.2	4.34	4.18	4.34
02/16/1990	4.34	4.38	4.28	4.28
02/20/1990	4.28	4.3	4.23	4.28
02/21/1990	4.28	4.31	4.23	4.28
02/22/1990	4.28	4.35	4.23	4.23
02/23/1990	4.23	4.3	4.22	4.25
02/26/1990	4.26	4.34	4.26	4.33
02/27/1990	4.33	4.38	4.33	4.37
02/28/1990	4.37	4.43	4.36	4.41
03/01/1990	4.41	4.47	4.4	4.42
03/02/1990	4.42	4.45	4.38	4.39
03/05/1990	4.39	4.4	4.35	4.39
03/06/1990	4.4	4.47	4.4	4.47
03/07/1990	4.47	4.49	4.45	4.46
03/08/1990	4.46	4.53	4.46	4.52
03/09/1990	4.51	4.51	4.47	4.5
03/12/1990	4.5	4.52	4.48	4.51
03/13/1990	4.51	4.55	4.48	4.49
03/14/1990	4.49	4.54	4.49	4.52
03/15/1990	4.52	4.56	4.48	4.52
03/16/1990	4.52	4.58	4.47	4.58
03/19/1990	4.58	4.71	4.55	4.71
03/20/1990	4.7	4.7	4.63	4.66
03/21/1990	4.66	4.69	4.62	4.63
03/22/1990	4.63	4.63	4.52	4.53
03/23/1990	4.56	4.63	4.56	4.63
03/26/1990	4.64	4.7	4.64	4.65
03/27/1990	4.65	4.72	4.63	4.71
03/28/1990	4.71	4.75	4.7	4.74
03/29/1990	4.74	4.74	4.69	4.72
03/30/1990	4.71	4.71	4.66	4.67
04/02/1990	4.67	4.75	4.64	4.75
04/03/1990	4.75	4.85	4.75	4.83
04/04/1990	4.83	4.87	4.81	4.84
04/05/1990	4.84	4.88	4.84	4.84
04/06/1990	4.84	4.88	4.84	4.87
04/09/1990	4.87	4.95	4.86	4.95
04/10/1990	4.95	5.02	4.93	5.01
04/11/1990	5.01	5.07	5	5
04/12/1990	5	5.05	5	5.03
04/16/1990	5.03	5.08	5	5.02
04/17/1990	5.02	5.04	5	5.02
04/18/1990	5.02	5.02	4.94	4.95
04/19/1990	4.93	4.93	4.83	4.84
04/20/1990	4.84	4.84	4.75	4.79
04/23/1990	4.79	4.81	4.74	4.8
04/24/1990	4.8	4.84	4.8	4.81
04/25/1990	4.81	4.84	4.8	4.81
04/26/1990	4.81	4.84	4.78	4.81
04/27/1990	4.81	4.81	4.7	4.7
04/30/1990	4.7	4.8	4.7	4.77
05/01/1990	4.77	4.88	4.77	4.8
05/02/1990	4.8	4.86	4.8	4.84
05/03/1990	4.84	4.9	4.84	4.88
05/04/1990	4.88	4.91	4.87	4.89
05/07/1990	4.89	4.93	4.89	4.92
05/08/1990	4.92	4.98	4.91	4.98
05/09/1990	4.98	5.02	4.95	4.99
05/10/1990	4.99	5.01	4.97	5
05/11/1990	5.01	5.22	5.01	5.2
05/14/1990	5.38	5.38	5.19	5.25
05/15/1990	5.25	5.28	5.19	5.23
05/16/1990	5.23	5.31	5.19	5.27
05/17/1990	5.28	5.36	5.28	5.33
05/18/1990	5.33	5.33	5.27	5.31
05/21/1990	5.31	5.52	5.3	5.44
05/22/1990	5.44	5.53	5.41	5.44
05/23/1990	5.44	5.61	5.44	5.61
05/24/1990	5.61	5.72	5.61	5.67
05/25/1990	5.64	5.64	5.47	5.48
05/29/1990	5.48	5.72	5.47	5.69
05/30/1990	5.69	5.73	5.59	5.63
05/31/1990	5.63	5.69	5.59	5.64
06/01/1990	5.64	5.7	5.61	5.66
06/04/1990	5.66	5.83	5.63	5.81
06/05/1990	5.81	5.86	5.7	5.75
06/06/1990	5.75	5.77	5.64	5.67
06/07/1990	5.67	5.7	5.55	5.59
06/08/1990	5.59	5.63	5.5	5.53
06/11/1990	5.53	5.59	5.5	5.56
06/12/1990	5.56	5.7	5.52	5.67
06/13/1990	5.67	5.75	5.64	5.66
06/14/1990	5.64	5.64	5.56	5.61
06/15/1990	5.61	5.64	5.52	5.63
06/18/1990	5.61	5.61	5.48	5.52
06/19/1990	5.52	5.58	5.44	5.5
06/20/1990	5.5	5.56	5.42	5.52
06/21/1990	5.52	5.56	5.44	5.55
06/22/1990	5.55	5.63	5.39	5.42
06/25/1990	5.42	5.47	5.3	5.36
06/26/1990	5.38	5.48	5.38	5.41
06/27/1990	5.41	5.58	5.39	5.55
06/28/1990	5.56	5.63	5.56	5.63
06/29/1990	5.63	5.67	5.53	5.55
07/02/1990	5.55	5.58	5.52	5.58
07/03/1990	5.58	5.61	5.55	5.61
07/05/1990	5.58	5.58	5.45	5.53
07/06/1990	5.53	5.66	5.48	5.59
07/09/1990	5.59	5.66	5.53	5.55
07/10/1990	5.55	5.56	5.48	5.5
07/11/1990	5.5	5.58	5.5	5.56
07/12/1990	5.56	5.72	5.5	5.63
07/13/1990	5.63	5.7	5.56	5.61
07/16/1990	5.63	5.7	5.63	5.67
07/17/1990	5.72	5.92	5.72	5.91
07/18/1990	5.91	6.05	5.86	5.92
07/19/1990	5.92	5.97	5.78	5.97
07/20/1990	5.97	6.03	5.86	5.92
07/23/1990	5.89	5.89	5.63	5.77
07/24/1990	5.77	5.83	5.64	5.75
07/25/1990	5.75	5.78	5.7	5.72
07/26/1990	5.72	5.77	5.64	5.75
07/27/1990	5.75	5.77	5.69	5.7
07/30/1990	5.7	5.73	5.63	5.72
07/31/1990	5.72	5.72	5.63	5.67
08/01/1990	5.67	5.7	5.61	5.67
08/02/1990	5.59	5.59	5.5	5.52
08/03/1990	5.52	5.53	5.19	5.45
08/06/1990	5.31	5.31	5.09	5.19
08/07/1990	5.22	5.39	5.22	5.3
08/08/1990	5.31	5.55	5.31	5.5
08/09/1990	5.5	5.61	5.45	5.59
08/10/1990	5.59	5.59	5.44	5.47
08/13/1990	5.47	5.56	5.41	5.56
08/14/1990	5.56	5.61	5.5	5.56
08/15/1990	5.56	5.63	5.56	5.58
08/16/1990	5.58	5.58	5.39	5.39
08/17/1990	5.34	5.34	5.2	5.25
08/20/1990	5.27	5.34	5.27	5.28
08/21/1990	5.28	5.3	5.03	5.17
08/22/1990	5.17	5.23	4.91	4.94
08/23/1990	4.92	4.92	4.66	4.7
08/24/1990	4.7	4.92	4.7	4.88
08/27/1990	5.14	5.23	5.14	5.2
08/28/1990	5.2	5.3	5.19	5.22
08/29/1990	5.22	5.42	5.22	5.34
08/30/1990	5.34	5.38	5.14	5.16
08/31/1990	5.16	5.28	5.09	5.28
09/04/1990	5.28	5.34	5.16	5.34
09/05/1990	5.34	5.34	5.25	5.31
09/06/1990	5.28	5.28	5.14	5.14
09/07/1990	5.14	5.33	5.11	5.27
09/10/1990	5.27	5.38	5.27	5.28
09/11/1990	5.28	5.3	5.2	5.25
09/12/1990	5.25	5.31	5.2	5.27
09/13/1990	5.27	5.28	5.13	5.16
09/14/1990	5.11	5.11	5.03	5.09
09/17/1990	5.09	5.14	5.03	5.06
09/18/1990	5.06	5.17	4.97	5.16
09/19/1990	5.16	5.19	4.97	4.97
09/20/1990	4.95	4.95	4.83	4.84
09/21/1990	4.84	4.92	4.72	4.89
09/24/1990	4.88	4.88	4.7	4.8
09/25/1990	4.8	4.91	4.73	4.89
09/26/1990	4.89	4.94	4.77	4.84
09/27/1990	4.84	4.95	4.67	4.86
09/28/1990	4.86	4.94	4.69	4.94
10/01/1990	4.98	5.22	4.98	5.2
10/02/1990	5.2	5.33	5.16	5.16
10/03/1990	5.16	5.28	5.13	5.14
10/04/1990	5.14	5.23	5.03	5.22
10/05/1990	5.22	5.38	5.08	5.28
10/08/1990	5.31	5.38	5.31	5.34
10/09/1990	5.33	5.33	5.13	5.13
10/10/1990	5.13	5.23	4.98	5.03
10/11/1990	5.03	5.13	4.97	5.05
10/12/1990	5.08	5.25	5.08	5.2
10/15/1990	5.2	5.33	5.03	5.28
10/16/1990	5.28	5.38	5.2	5.22
10/17/1990	5.22	5.31	5.09	5.2
10/18/1990	5.27	5.44	5.27	5.42
10/19/1990	5.52	5.72	5.52	5.72
10/22/1990	5.7	5.7	5.58	5.64
10/23/1990	5.64	5.7	5.58	5.64
10/24/1990	5.64	5.72	5.59	5.7
10/25/1990	5.7	5.77	5.59	5.63
10/26/1990	5.63	5.63	5.5	5.53
10/29/1990	5.53	5.58	5.41	5.47
10/30/1990	5.47	5.61	5.45	5.61
10/31/1990	5.61	5.67	5.52	5.61
11/01/1990	5.61	5.64	5.53	5.64
11/02/1990	5.64	5.69	5.61	5.64
11/05/1990	5.64	5.72	5.58	5.66
11/06/1990	5.66	5.66	5.56	5.58
11/07/1990	5.56	5.56	5.5	5.52
11/08/1990	5.52	5.59	5.47	5.48
11/09/1990	5.48	5.61	5.44	5.61
11/12/1990	5.61	5.67	5.56	5.67
11/13/1990	5.66	5.66	5.56	5.63
11/14/1990	5.63	5.73	5.63	5.67
11/15/1990	5.67	5.69	5.61	5.66
11/16/1990	5.66	5.72	5.66	5.72
11/19/1990	5.75	5.88	5.75	5.83
11/20/1990	5.83	5.88	5.78	5.8
11/21/1990	5.8	5.84	5.67	5.73
11/23/1990	5.73	5.81	5.66	5.72
11/26/1990	5.64	5.64	5.59	5.61
11/27/1990	5.61	5.77	5.53	5.77
11/28/1990	5.77	5.78	5.67	5.69
11/29/1990	5.69	5.73	5.55	5.59
11/30/1990	5.59	5.83	5.56	5.78
12/03/1990	5.78	5.88	5.77	5.84
12/04/1990	5.84	5.88	5.7	5.86
12/05/1990	5.86	5.95	5.81	5.94
12/06/1990	5.94	6.06	5.86	5.88
12/07/1990	5.88	5.89	5.78	5.86
12/10/1990	5.86	5.92	5.81	5.89
12/11/1990	5.89	5.91	5.83	5.86
12/12/1990	5.86	6.05	5.84	6.03
12/13/1990	6.03	6.11	5.98	6.02
12/14/1990	6	6	5.91	5.94
12/17/1990	5.94	6.02	5.86	5.98
12/18/1990	6	6.13	6	6.09
12/19/1990	6.09	6.13	5.95	5.98
12/20/1990	5.98	6.05	5.86	6.02
12/21/1990	6.03	6.09	6.03	6.06
12/24/1990	6.06	6.06	5.92	5.92
12/26/1990	5.92	5.97	5.91	5.92
12/27/1990	5.92	5.92	5.81	5.86
12/28/1990	5.86	5.86	5.8	5.83
12/31/1990	5.83	5.84	5.77	5.81

Menu

Create your free account now!

KO: The Coca-Cola Company Historical Data

1990 Historical Chart

Average

Low

High