Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Coca-Cola Company logo
KO
The Coca-Cola Company
20:01:15
79.39 $
0.0000 (%0.00)
Previous Close: 79.93
Day Low₺78.745
Day High₺80.01
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KO: The Coca-Cola Company Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.6259
CLOSE 27.7074

Low

LOW 21.44

High

HIGH 33.44
DATEOPENHIGHLOWCLOSE
01/03/200028.662927.6328.19
01/04/200027.8828.4127.8127.94
01/05/200028.2228.7228.0328.47
01/06/200028.5328.8428.2828.5
01/07/200029.2530.3828.9430.38
01/10/200030.2530.4729.3829.41
01/11/200030.4730.6330.0630.41
01/12/200030.4130.9130.2230.75
01/13/200030.7230.7230.2230.28
01/14/200030.9730.9730.3430.53
01/18/200030.6632.530.5332.5
01/19/200032.532.6331.8832.63
01/20/200032.6632.9732.5632.94
01/21/200033.3833.4432.8833.44
01/24/20003333.3831.7832.44
01/25/20003233.0331.4432.94
01/26/200032.1332.7531.3831.53
01/27/200031.3131.3429.2229.75
01/28/200029.7229.7828.4728.47
01/31/200028.5329.3828.2828.72
02/01/200028.8829.1928.1629.06
02/02/200028.7828.9428.0328.19
02/03/200028.2528.3827.5327.63
02/04/200027.6328.8827.5328.13
02/07/200028.0328.8127.7828.44
02/08/200028.7228.9428.3828.59
02/09/200028.528.8828.3828.5
02/10/200028.6328.6928.1328.34
02/11/200027.8827.9727.4427.78
02/14/200027.5327.6326.9127.13
02/15/200026.6927.8826.6327.84
02/16/200027.5327.7226.6326.88
02/17/200026.7526.7825.5926.16
02/18/200025.7526.1625.3825.69
02/22/200025.4126.3125.2525.88
02/23/200025.6925.722525.63
02/24/200025.1925.2524.1624.91
02/25/200024.8825.3424.0324.34
02/28/200024.0324.8423.7824.66
02/29/200024.0624.4123.8124.31
03/01/200024.5925.6924.5925.5
03/02/200025.5925.9124.6924.81
03/03/200025.0625.1924.5325.06
03/06/200024.5924.7524.1624.5
03/07/200024.1924.522.4123.78
03/08/200023.3124.0322.9423.75
03/09/200023.7823.7822.9423.31
03/10/200023.0323.3122.0322.75
03/13/200021.6322.1621.5621.88
03/14/200022.1622.1621.4421.69
03/15/200021.8423.9121.7523.78
03/16/200024.6624.9424.2824.88
03/17/200024.6924.9724.3824.56
03/20/200024.524.524.0324.28
03/21/200023.6924.8423.6924.72
03/22/200024.524.523.0923.53
03/23/200023.524.1923.2223.5
03/24/200023.3823.5923.1923.5
03/27/200023.4123.5622.6322.63
03/28/200022.8823.2522.4422.44
03/29/200022.6923.5322.6623.44
03/30/200023.5624.9723.5624.28
03/31/200024.3424.3423.4723.47
04/03/200023.7224.9723.6324.66
04/04/200024.7526.1924.0926.19
04/05/200025.1325.4723.6923.81
04/06/200023.9423.9722.3822.88
04/07/200022.8823.2222.3823.09
04/10/200023.2523.5922.4422.5
04/11/200023.2223.8822.8423.88
04/12/20002424.9723.8424.25
04/13/200023.7524.3123.5623.63
04/14/200023.1323.7823.0323.5
04/17/200023.3824.3123.1324.25
04/18/200024.1624.5623.1923.84
04/19/200024.3124.8423.9724.59
04/20/200024.2524.722424.72
04/24/200024.7225.2224.524.81
04/25/200024.6625.2524.0925.25
04/26/200024.525.0624.4424.72
04/27/200024.2524.5623.7224.13
04/28/200024.0624.1923.3823.63
05/01/200023.3123.523.1323.13
05/02/200023.2823.7822.9723.13
05/03/200023.0624.4123.0624.25
05/04/200024.3824.5923.6624.25
05/05/200023.782423.3823.53
05/08/200023.8424.2523.8124.25
05/09/20002525.6324.9725.25
05/10/200025.2826.525.2526.41
05/11/200026.9126.9126.526.78
05/12/200026.526.525.7526.13
05/15/20002626.3825.8825.94
05/16/200025.3825.3824.3124.47
05/17/200024.3124.592424.13
05/18/200024.1324.9424.0924.72
05/19/200024.5325.1624.5325.03
05/22/200025.0325.3424.7225.34
05/23/20002525.0924.8425
05/24/200025.1326.5325.0926.34
05/25/200026.2826.472626.34
05/26/200026.6327.526.6327.28
05/30/200027.4727.526.5326.94
05/31/200026.7826.9426.3826.69
06/01/200026.5927.3126.5326.63
06/02/200026.6326.6326.0626.28
06/05/200026.1626.4425.8826
06/06/200025.5625.9725.5325.81
06/07/20002626.6325.9426.5
06/08/200026.0626.525.9426.41
06/09/200026.4126.6926.0626.16
06/12/200026.1626.7226.1326.31
06/13/200026.52726.4126.75
06/14/200026.7827.0626.1926.5
06/15/200026.9428.0626.9127.94
06/16/200028.0628.0927.5627.75
06/19/20002727.442727.19
06/20/200026.6626.8126.3426.47
06/21/200026.9727.1626.526.75
06/22/200026.6328.2526.528.03
06/23/20002829.1627.8128.94
06/26/200028.9729.6328.7529.63
06/27/200029.3829.4428.7528.91
06/28/200029.2530.4429.1930
06/29/200029.9430.0929.3829.41
06/30/200029.0629.4128.1328.72
07/03/200029.0629.2528.9129.19
07/05/200029.5629.5929.1329.38
07/06/200029.1629.4728.9129.47
07/07/200029.3429.6329.1929.38
07/10/200029.3129.3428.6328.78
07/11/200028.4428.7527.9128.09
07/12/200027.6628.2527.6328.16
07/13/200028.2529.0628.2228.97
07/14/200028.9429.2228.8428.91
07/17/200028.7828.8128.2828.69
07/18/200028.6629.3828.3129.09
07/19/200029.4730.3129.3830.25
07/20/200030.2530.3429.9430.22
07/21/200030.2830.6330.1830.34
07/24/2000303029.5329.59
07/25/200029.5929.6629.4129.63
07/26/200029.693029.4129.41
07/27/200029.9130.5929.8430.22
07/28/200030.1631.530.0331.34
07/31/200031.0331.1930.6330.66
08/01/200030.913230.6631.56
08/02/200031.531.5331.1331.47
08/03/200031.0331.8831.0331.34
08/04/200031.3131.3130.5631.13
08/07/200030.7830.8830.5630.66
08/08/200031.1931.1930.2530.47
08/09/200030.1630.2229.8429.91
08/10/200030.1930.8830.0330.5
08/11/200030.5331.3830.531.13
08/14/200031.1331.6331.1331.53
08/15/200031.1631.2830.8130.94
08/16/200030.6930.6929.7530.34
08/17/200030.0930.3129.7829.84
08/18/200029.7530.0629.7529.97
08/21/200029.8829.9729.5629.91
08/22/200029.9129.9729.2229.44
08/23/200029.4729.5928.9729.44
08/24/200029.1629.528.9428.97
08/25/200028.6928.7227.528
08/28/200028.6328.882828.5
08/29/200028.3828.4428.0328.16
08/30/200027.752826.9127.09
08/31/200027.0927.0925.7526.31
09/01/20002727.2526.6927.13
09/05/20002728.5326.7527.97
09/06/200027.4427.4727.0327.16
09/07/200027.1927.2826.6327
09/08/200027.1327.5926.9127.28
09/11/200027.1327.3426.1626.5
09/12/200026.3826.9426.0926.84
09/13/200026.7526.8426.0326.38
09/14/200025.9125.9424.9725.5
09/15/200025.526.0625.2525.34
09/18/200025.526.7525.3826.56
09/19/200026.6626.7526.0326.34
09/20/200026.3126.3424.7224.94
09/21/200024.8825.4124.5924.75
09/22/200025.526.4725.4426.38
09/25/200026.3127.1326.3126.97
09/26/200026.8127.5626.6327.5
09/27/200027.4727.942727.81
09/28/200027.2527.8127.0627.72
09/29/200027.7828.3127.527.56
10/02/200027.7528.527.6328.5
10/03/200028.5628.6928.0628.16
10/04/200028.2828.632828.63
10/05/200028.6629.6928.6629.56
10/06/200029.4729.5928.8829.22
10/09/200029.0929.4128.9128.91
10/10/200028.9129.6628.5329.09
10/11/200029.2229.7828.8829.28
10/12/200029.2829.3828.1928.63
10/13/200028.3828.8428.1928.59
10/16/200028.5329.6328.529.31
10/17/200028.8829.4728.528.97
10/18/200028.8829.4428.4129.09
10/19/200028.2528.7228.0628.56
10/20/200027.7527.8826.8827.41
10/23/200027.4427.9726.9427.66
10/24/200027.528.0927.2228.06
10/25/200027.9729.2227.8128.97
10/26/200028.4129.6628.2229.34
10/27/200028.8129.6628.8129.47
10/30/200029.4430.2529.4429.94
10/31/200029.8130.4729.3430.19
11/01/200030.4130.7230.1630.44
11/02/200030.4730.7230.0330.38
11/03/200030.2530.2529.5629.66
11/06/200029.5630.529.4130.25
11/07/200030.0330.4429.9130.03
11/08/200029.9130.3129.5330.09
11/09/200029.9731.3429.9431.16
11/10/200031.4131.5330.9430.94
11/13/200030.6630.8130.1930.53
11/14/200030.2830.6629.8130.28
11/15/200030.3430.7530.1330.66
11/16/200030.6331.1630.5330.97
11/17/200031.2231.4130.5630.72
11/20/200029.3829.4427.9728.28
11/21/200028.2828.7527.6327.63
11/22/200029.2530.1629.1329.78
11/24/200029.4729.7529.3129.5
11/27/200029.2830.0329.0329.78
11/28/200030.1330.3829.9430.22
11/29/200029.8831.2529.8831.06
11/30/200031.1931.3130.7231.31
12/01/200031.0331.1930.6631.09
12/04/20003131.6930.9431.38
12/05/200031.1631.4130.3430.72
12/06/200030.5330.9130.1930.44
12/07/200030.2831.5330.2831.19
12/08/200030.530.9930.3130.44
12/11/20003030.0929.0929.16
12/12/200028.8429.3428.8129
12/13/200028.8829.1628.6328.91
12/14/20002828.7227.8828.5
12/15/200027.528.3426.7526.75
12/18/20002727.7826.8127.44
12/19/200027.3428.9727.3428.38
12/20/200027.882927.7828.13
12/21/200028.1329.8128.0629.69
12/22/200029.4129.528.7529.44
12/26/200029.313029.3130
12/27/20003030.693030.28
12/28/200030.9730.9730.2830.53
12/29/200030.4730.5630.0930.47