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
KO: The Coca-Cola Company Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 24.3094
CLOSE 24.3471
Low
LOW 21.19
High
HIGH 31.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 30.16 | 30.97 | 30.13 | 30.41 |
| 01/03/2001 | 30.44 | 31.09 | 29.53 | 29.63 |
| 01/04/2001 | 29.28 | 29.44 | 28.38 | 28.78 |
| 01/05/2001 | 28.81 | 29.38 | 28.75 | 28.84 |
| 01/08/2001 | 28.94 | 29.84 | 28.91 | 29.31 |
| 01/09/2001 | 29.13 | 29.97 | 28.81 | 29.69 |
| 01/10/2001 | 29.19 | 29.63 | 28.94 | 29.56 |
| 01/11/2001 | 29.38 | 29.44 | 28.56 | 28.69 |
| 01/12/2001 | 28.72 | 28.72 | 28.13 | 28.31 |
| 01/16/2001 | 28.53 | 28.66 | 28.09 | 28.5 |
| 01/17/2001 | 28.88 | 29.34 | 28.53 | 28.97 |
| 01/18/2001 | 28.66 | 29.34 | 28.47 | 28.56 |
| 01/19/2001 | 28.28 | 28.56 | 27.66 | 27.91 |
| 01/22/2001 | 27.78 | 28.03 | 27.59 | 27.84 |
| 01/23/2001 | 28.03 | 28.59 | 27.72 | 28.44 |
| 01/24/2001 | 28.47 | 29.03 | 28.06 | 29.03 |
| 01/25/2001 | 29.03 | 29.5 | 28.91 | 29.31 |
| 01/26/2001 | 29.41 | 29.59 | 28.75 | 28.97 |
| 01/29/2001 | 28.52 | 28.85 | 28.27 | 28.56 |
| 01/30/2001 | 28.69 | 29.14 | 28.63 | 28.96 |
| 01/31/2001 | 28.5 | 29.1 | 28.29 | 29 |
| 02/01/2001 | 28.63 | 28.75 | 28.31 | 28.72 |
| 02/02/2001 | 28.99 | 28.99 | 28.6 | 28.87 |
| 02/05/2001 | 28.85 | 29.81 | 28.81 | 29.6 |
| 02/06/2001 | 29.32 | 29.89 | 29.17 | 29.71 |
| 02/07/2001 | 29.65 | 30.27 | 29.64 | 30 |
| 02/08/2001 | 29.88 | 30.5 | 29.78 | 30.31 |
| 02/09/2001 | 30.31 | 30.47 | 29.98 | 30.07 |
| 02/12/2001 | 29.86 | 30.44 | 29.75 | 30.41 |
| 02/13/2001 | 29.98 | 30.04 | 29.73 | 29.98 |
| 02/14/2001 | 29.77 | 29.93 | 29.57 | 29.75 |
| 02/15/2001 | 29.25 | 29.48 | 28.5 | 29.19 |
| 02/16/2001 | 29.3 | 29.74 | 29.21 | 29.68 |
| 02/20/2001 | 29.93 | 30.49 | 29.2 | 29.24 |
| 02/21/2001 | 28.13 | 28.15 | 27.06 | 27.46 |
| 02/22/2001 | 27.46 | 27.46 | 25.71 | 26.5 |
| 02/23/2001 | 26.3 | 26.4 | 25.75 | 26 |
| 02/26/2001 | 26 | 26.29 | 25.73 | 26.24 |
| 02/27/2001 | 26.24 | 26.42 | 25.77 | 26 |
| 02/28/2001 | 26.11 | 26.57 | 25.96 | 26.52 |
| 03/01/2001 | 26.74 | 26.95 | 26.18 | 26.35 |
| 03/02/2001 | 26.52 | 26.53 | 26 | 26.28 |
| 03/05/2001 | 25.63 | 25.65 | 24.77 | 25.1 |
| 03/06/2001 | 25.1 | 25.1 | 24.7 | 24.9 |
| 03/07/2001 | 24.95 | 25.4 | 24.9 | 25.21 |
| 03/08/2001 | 25.63 | 25.74 | 25.11 | 25.7 |
| 03/09/2001 | 25.7 | 25.94 | 25.49 | 25.75 |
| 03/12/2001 | 25.3 | 25.65 | 25.02 | 25.05 |
| 03/13/2001 | 24.5 | 24.5 | 24.15 | 24.38 |
| 03/14/2001 | 23.75 | 24.16 | 23.13 | 23.84 |
| 03/15/2001 | 23.84 | 23.88 | 23.1 | 23.82 |
| 03/16/2001 | 23.6 | 24.87 | 23.56 | 24.32 |
| 03/19/2001 | 24.03 | 24.55 | 24.02 | 24.2 |
| 03/20/2001 | 24.15 | 24.39 | 23.53 | 23.71 |
| 03/21/2001 | 23.71 | 24 | 22.63 | 22.63 |
| 03/22/2001 | 22.9 | 23.1 | 22.25 | 22.86 |
| 03/23/2001 | 22.25 | 22.75 | 22 | 22.75 |
| 03/26/2001 | 23 | 23.05 | 22.25 | 22.45 |
| 03/27/2001 | 22.75 | 23.47 | 22.29 | 23.31 |
| 03/28/2001 | 23.31 | 23.63 | 22.43 | 22.98 |
| 03/29/2001 | 22.6 | 22.6 | 21.88 | 22.26 |
| 03/30/2001 | 22.5 | 22.75 | 22.2 | 22.58 |
| 04/02/2001 | 22.7 | 23.46 | 22.43 | 22.93 |
| 04/03/2001 | 22.8 | 22.85 | 22.09 | 22.33 |
| 04/04/2001 | 22.26 | 23.03 | 22.09 | 22.63 |
| 04/05/2001 | 23.13 | 23.3 | 22.31 | 22.65 |
| 04/06/2001 | 22.21 | 22.68 | 21.93 | 22.5 |
| 04/09/2001 | 22.5 | 22.8 | 21.95 | 21.95 |
| 04/10/2001 | 21.96 | 22.15 | 21.61 | 21.82 |
| 04/11/2001 | 21.5 | 22.38 | 21.19 | 22.07 |
| 04/12/2001 | 21.75 | 22.45 | 21.32 | 22.29 |
| 04/16/2001 | 22.29 | 22.75 | 22.07 | 22.71 |
| 04/17/2001 | 22.5 | 22.85 | 22.41 | 22.85 |
| 04/18/2001 | 23.15 | 23.54 | 22.86 | 23.38 |
| 04/19/2001 | 23.03 | 23.89 | 23.02 | 23.75 |
| 04/20/2001 | 23.53 | 23.63 | 23.14 | 23.5 |
| 04/23/2001 | 23.75 | 23.95 | 23.52 | 23.73 |
| 04/24/2001 | 23.73 | 24.23 | 23.59 | 23.7 |
| 04/25/2001 | 23.75 | 24.2 | 23.7 | 24.1 |
| 04/26/2001 | 23.8 | 23.99 | 23.45 | 23.45 |
| 04/27/2001 | 23.75 | 23.75 | 23 | 23.5 |
| 04/30/2001 | 23.38 | 23.38 | 22.93 | 23.1 |
| 05/01/2001 | 23.15 | 24.1 | 23.07 | 23.82 |
| 05/02/2001 | 23.95 | 23.95 | 23.57 | 23.79 |
| 05/03/2001 | 23.78 | 23.78 | 23.2 | 23.38 |
| 05/04/2001 | 23.03 | 23.49 | 22.91 | 23.42 |
| 05/07/2001 | 23.42 | 23.45 | 23.21 | 23.41 |
| 05/08/2001 | 23.26 | 23.35 | 23 | 23.29 |
| 05/09/2001 | 23.29 | 23.29 | 22.7 | 22.88 |
| 05/10/2001 | 22.98 | 23.13 | 22.76 | 22.81 |
| 05/11/2001 | 22.81 | 22.95 | 22.3 | 22.64 |
| 05/14/2001 | 22.85 | 23.06 | 22.68 | 23 |
| 05/15/2001 | 23 | 23.06 | 22.61 | 22.95 |
| 05/16/2001 | 23 | 24.21 | 22.77 | 24.12 |
| 05/17/2001 | 24.25 | 24.35 | 23.82 | 24.07 |
| 05/18/2001 | 24.13 | 24.15 | 23.85 | 24.05 |
| 05/21/2001 | 24.13 | 24.18 | 23.66 | 24.14 |
| 05/22/2001 | 24.02 | 24.07 | 23.78 | 23.9 |
| 05/23/2001 | 23.65 | 24.35 | 23.65 | 24.35 |
| 05/24/2001 | 24.35 | 24.68 | 24.25 | 24.55 |
| 05/25/2001 | 24.32 | 24.55 | 23.95 | 24.09 |
| 05/29/2001 | 24.13 | 24.39 | 24.07 | 24.17 |
| 05/30/2001 | 24.2 | 24.32 | 23.89 | 23.94 |
| 05/31/2001 | 23.73 | 23.77 | 23.48 | 23.7 |
| 06/01/2001 | 23.73 | 23.95 | 23.5 | 23.91 |
| 06/04/2001 | 23.75 | 23.8 | 23.45 | 23.79 |
| 06/05/2001 | 23.53 | 23.84 | 23.24 | 23.81 |
| 06/06/2001 | 23.63 | 23.75 | 23.18 | 23.38 |
| 06/07/2001 | 23.48 | 23.6 | 22.93 | 23.06 |
| 06/08/2001 | 23.1 | 23.12 | 22.82 | 23 |
| 06/11/2001 | 22.76 | 23.06 | 22.75 | 22.96 |
| 06/12/2001 | 22.95 | 23.07 | 22.75 | 22.96 |
| 06/13/2001 | 22.95 | 22.95 | 22.7 | 22.93 |
| 06/14/2001 | 22.68 | 22.85 | 22.42 | 22.51 |
| 06/15/2001 | 22.06 | 22.6 | 22.06 | 22.13 |
| 06/18/2001 | 22.13 | 22.23 | 21.74 | 21.89 |
| 06/19/2001 | 21.89 | 22.05 | 21.77 | 21.88 |
| 06/20/2001 | 21.73 | 22.12 | 21.73 | 21.96 |
| 06/21/2001 | 22.13 | 22.24 | 21.78 | 21.8 |
| 06/22/2001 | 21.82 | 21.86 | 21.3 | 21.43 |
| 06/25/2001 | 22 | 22.1 | 21.63 | 21.8 |
| 06/26/2001 | 21.8 | 22.15 | 21.52 | 21.98 |
| 06/27/2001 | 22.05 | 22.18 | 21.88 | 22.09 |
| 06/28/2001 | 22.15 | 22.71 | 22.11 | 22.68 |
| 06/29/2001 | 22.75 | 22.83 | 22.43 | 22.5 |
| 07/02/2001 | 22.39 | 23.03 | 22.34 | 22.8 |
| 07/03/2001 | 23 | 23 | 22.81 | 22.97 |
| 07/05/2001 | 22.85 | 22.94 | 22.51 | 22.62 |
| 07/06/2001 | 22.75 | 22.75 | 22.29 | 22.3 |
| 07/09/2001 | 22.48 | 22.84 | 22.28 | 22.61 |
| 07/10/2001 | 22.49 | 22.64 | 22.23 | 22.34 |
| 07/11/2001 | 22.34 | 22.88 | 22.14 | 22.75 |
| 07/12/2001 | 22.63 | 22.75 | 22.45 | 22.75 |
| 07/13/2001 | 22.56 | 23.07 | 22.56 | 23 |
| 07/16/2001 | 23.05 | 23.49 | 23.03 | 23.49 |
| 07/17/2001 | 23.35 | 23.6 | 22.96 | 23.57 |
| 07/18/2001 | 23.46 | 23.48 | 22.81 | 23.11 |
| 07/19/2001 | 23.15 | 23.45 | 22.9 | 23.35 |
| 07/20/2001 | 23.23 | 23.39 | 22.89 | 23.06 |
| 07/23/2001 | 23 | 23.03 | 22.12 | 22.24 |
| 07/24/2001 | 22.27 | 22.3 | 21.82 | 22.1 |
| 07/25/2001 | 22.05 | 22.52 | 22 | 22.49 |
| 07/26/2001 | 22.41 | 22.5 | 22.2 | 22.5 |
| 07/27/2001 | 22.5 | 22.55 | 22.1 | 22.39 |
| 07/30/2001 | 22.27 | 22.39 | 22 | 22.13 |
| 07/31/2001 | 22.13 | 22.37 | 21.9 | 22.3 |
| 08/01/2001 | 22.35 | 22.38 | 21.88 | 22.04 |
| 08/02/2001 | 22.18 | 22.22 | 21.75 | 21.96 |
| 08/03/2001 | 22.1 | 22.39 | 22.05 | 22.35 |
| 08/06/2001 | 22.39 | 22.49 | 22.15 | 22.31 |
| 08/07/2001 | 22.35 | 22.44 | 22.21 | 22.44 |
| 08/08/2001 | 22.4 | 22.92 | 22.28 | 22.75 |
| 08/09/2001 | 22.66 | 22.85 | 22.5 | 22.81 |
| 08/10/2001 | 22.64 | 22.99 | 22.23 | 22.84 |
| 08/13/2001 | 22.75 | 22.98 | 22.68 | 22.9 |
| 08/14/2001 | 22.95 | 23.05 | 22.85 | 23.02 |
| 08/15/2001 | 23.1 | 23.85 | 23.07 | 23.79 |
| 08/16/2001 | 23.79 | 23.88 | 23.46 | 23.86 |
| 08/17/2001 | 23.86 | 23.95 | 23.5 | 23.77 |
| 08/20/2001 | 23.95 | 24.27 | 23.86 | 24.27 |
| 08/21/2001 | 24.25 | 24.39 | 24.03 | 24.16 |
| 08/22/2001 | 24.16 | 24.18 | 23.91 | 24.13 |
| 08/23/2001 | 24.24 | 24.8 | 24.11 | 24.73 |
| 08/24/2001 | 24.7 | 24.93 | 24.41 | 24.61 |
| 08/27/2001 | 24.5 | 24.62 | 24.2 | 24.25 |
| 08/28/2001 | 24.25 | 24.25 | 23.8 | 23.94 |
| 08/29/2001 | 23.98 | 24.05 | 23.66 | 23.85 |
| 08/30/2001 | 24.05 | 24.88 | 24.03 | 24.39 |
| 08/31/2001 | 24.16 | 24.54 | 24.15 | 24.34 |
| 09/04/2001 | 24.46 | 25.2 | 24.23 | 24.75 |
| 09/05/2001 | 24.4 | 25.35 | 24.4 | 25.23 |
| 09/06/2001 | 25.18 | 25.18 | 24.71 | 24.75 |
| 09/07/2001 | 24.63 | 24.99 | 24.57 | 24.87 |
| 09/10/2001 | 24.87 | 25.09 | 24.75 | 24.98 |
| 09/17/2001 | 24.75 | 25.1 | 24.36 | 25.1 |
| 09/18/2001 | 25.15 | 25.16 | 24.48 | 24.74 |
| 09/19/2001 | 24.86 | 24.97 | 24.17 | 24.75 |
| 09/20/2001 | 24.41 | 24.71 | 24.15 | 24.18 |
| 09/21/2001 | 23 | 23.92 | 22.63 | 23.4 |
| 09/24/2001 | 23.41 | 24.35 | 23.41 | 24.02 |
| 09/25/2001 | 23.93 | 24.63 | 23.91 | 24 |
| 09/26/2001 | 23.95 | 24 | 23.38 | 23.45 |
| 09/27/2001 | 23.49 | 23.54 | 23.25 | 23.48 |
| 09/28/2001 | 23.53 | 23.63 | 23.36 | 23.43 |
| 10/01/2001 | 23.25 | 23.37 | 22.93 | 23.05 |
| 10/02/2001 | 23.13 | 23.24 | 22.75 | 23.09 |
| 10/03/2001 | 22.98 | 23 | 22.68 | 22.9 |
| 10/04/2001 | 22.5 | 22.64 | 22.41 | 22.58 |
| 10/05/2001 | 22.5 | 22.95 | 22.14 | 22.75 |
| 10/08/2001 | 22.74 | 23.25 | 22.68 | 23.07 |
| 10/09/2001 | 22.88 | 23.12 | 22.74 | 23.09 |
| 10/10/2001 | 23.07 | 23.18 | 22.86 | 23.07 |
| 10/11/2001 | 23 | 23.25 | 22.8 | 23.03 |
| 10/12/2001 | 22.57 | 22.67 | 22 | 22.4 |
| 10/15/2001 | 22.1 | 22.4 | 22.03 | 22.25 |
| 10/16/2001 | 22.25 | 22.4 | 22.15 | 22.27 |
| 10/17/2001 | 22.39 | 22.45 | 22.13 | 22.14 |
| 10/18/2001 | 22.18 | 23.1 | 22.18 | 23.06 |
| 10/19/2001 | 23.6 | 24.44 | 23.5 | 24.3 |
| 10/22/2001 | 24.06 | 24.5 | 23.88 | 24.49 |
| 10/23/2001 | 24.49 | 24.49 | 24.15 | 24.44 |
| 10/24/2001 | 24.33 | 24.5 | 24.27 | 24.39 |
| 10/25/2001 | 24.13 | 24.75 | 24.13 | 24.72 |
| 10/26/2001 | 24.5 | 24.75 | 24.44 | 24.57 |
| 10/29/2001 | 24.5 | 24.57 | 24.25 | 24.31 |
| 10/30/2001 | 24.05 | 24.4 | 23.79 | 24.08 |
| 10/31/2001 | 24.08 | 24.16 | 23.87 | 23.94 |
| 11/01/2001 | 23.7 | 24.34 | 23.68 | 24.3 |
| 11/02/2001 | 24.01 | 24.48 | 23.95 | 24.44 |
| 11/05/2001 | 24.15 | 24.8 | 24.15 | 24.65 |
| 11/06/2001 | 24.53 | 24.93 | 24.43 | 24.93 |
| 11/07/2001 | 24.7 | 24.95 | 24.56 | 24.7 |
| 11/08/2001 | 24.63 | 24.8 | 24.4 | 24.54 |
| 11/09/2001 | 24.38 | 24.68 | 24.28 | 24.61 |
| 11/12/2001 | 24.48 | 24.75 | 24.37 | 24.66 |
| 11/13/2001 | 24.7 | 24.86 | 24.57 | 24.82 |
| 11/14/2001 | 24.88 | 25.04 | 24.8 | 25 |
| 11/15/2001 | 25.05 | 25.23 | 24.88 | 25 |
| 11/16/2001 | 25.21 | 25.21 | 24.89 | 24.96 |
| 11/19/2001 | 25.05 | 25.1 | 24.56 | 24.74 |
| 11/20/2001 | 24.45 | 24.63 | 24.35 | 24.5 |
| 11/21/2001 | 24.3 | 24.5 | 24.27 | 24.38 |
| 11/23/2001 | 24.25 | 24.57 | 24.25 | 24.57 |
| 11/26/2001 | 24.48 | 24.55 | 24.05 | 24.16 |
| 11/27/2001 | 24.16 | 24.19 | 23.75 | 24 |
| 11/28/2001 | 23.61 | 23.69 | 23.29 | 23.38 |
| 11/29/2001 | 23.48 | 23.64 | 23.23 | 23.54 |
| 11/30/2001 | 23.5 | 23.63 | 23.38 | 23.48 |
| 12/03/2001 | 23.18 | 23.38 | 23.06 | 23.27 |
| 12/04/2001 | 23.47 | 23.53 | 23.14 | 23.28 |
| 12/05/2001 | 23.64 | 23.7 | 23.48 | 23.56 |
| 12/06/2001 | 23.35 | 23.45 | 23.08 | 23.21 |
| 12/07/2001 | 23.09 | 23.45 | 23.05 | 23.3 |
| 12/10/2001 | 23.08 | 23.44 | 22.75 | 22.82 |
| 12/11/2001 | 22.88 | 23.11 | 22.78 | 22.82 |
| 12/12/2001 | 22.82 | 23.07 | 22.73 | 22.99 |
| 12/13/2001 | 22.93 | 23.25 | 22.88 | 23.12 |
| 12/14/2001 | 23.1 | 23.36 | 23.04 | 23.13 |
| 12/17/2001 | 23.32 | 23.32 | 22.9 | 23.07 |
| 12/18/2001 | 23.23 | 23.28 | 22.94 | 23.25 |
| 12/19/2001 | 23.13 | 23.98 | 23.13 | 23.75 |
| 12/20/2001 | 23.63 | 24.05 | 23.62 | 23.88 |
| 12/21/2001 | 24.07 | 24.39 | 23.89 | 24.39 |
| 12/24/2001 | 24.39 | 24.4 | 24.06 | 24.19 |
| 12/26/2001 | 24.03 | 24.39 | 23.9 | 24.26 |
| 12/27/2001 | 23.75 | 23.97 | 23.74 | 23.97 |
| 12/28/2001 | 23.66 | 23.72 | 23.5 | 23.59 |
| 12/31/2001 | 23.63 | 23.85 | 23.48 | 23.57 |