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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.8834
CLOSE 26.8976

Low

LOW 22.78

High

HIGH 32.16
DATEOPENHIGHLOWCLOSE
01/03/200724.1824.4424.1424.29
01/04/200724.2124.3524.1324.3
01/05/200724.2524.2924.0924.13
01/08/20072424.342424.29
01/09/200724.2724.4224.2324.31
01/10/200724.2524.3924.1924.34
01/11/200724.3824.4424.324.37
01/12/200724.324.3424.1324.28
01/16/200724.2424.3524.1724.25
01/17/200724.2724.4324.2424.3
01/18/200724.2124.524.124.18
01/19/200724.2124.2124.0424.13
01/22/200724.0624.182424.02
01/23/200724.0724.1223.9724.06
01/24/200724.124.123.9724.07
01/25/200724.0424.1123.9523.97
01/26/20072424.0523.923.92
01/29/200723.8823.9623.7823.86
01/30/200723.9223.9823.8223.91
01/31/200723.923.9923.7523.94
02/01/20072424.1423.9324.05
02/02/200724.0524.2124.0224.12
02/05/200724.0624.1223.9223.95
02/06/20072424.0823.9324.03
02/07/200724.0224.0723.9324.02
02/08/200723.9824.0323.8223.93
02/09/200723.862423.8223.88
02/12/200723.9324.1923.923.96
02/13/200724.0524.2124.0524.11
02/14/200724.2524.2823.8723.94
02/15/20072424.0523.7923.93
02/16/20072424.0523.8823.94
02/20/200723.7623.9423.7523.89
02/21/200723.7823.8923.7623.79
02/22/200723.8523.8723.6123.65
02/23/200723.8423.9623.5923.63
02/26/200723.8523.9523.7923.86
02/27/200723.7423.9222.7823.2
02/28/200723.3823.4523.1623.34
03/01/200723.2123.4623.1423.26
03/02/200723.2323.4622.9122.95
03/05/200722.9523.3622.8923.14
03/06/200723.3523.5323.2823.46
03/07/200723.3823.523.3323.38
03/08/200723.4523.6823.4523.57
03/09/200723.6223.8423.5723.79
03/12/200723.792423.7423.98
03/13/200723.6823.9423.4823.53
03/14/200723.6323.6723.323.52
03/15/200723.4823.5723.3423.54
03/16/200723.6323.6623.4123.61
03/19/200723.6723.7523.5223.67
03/20/200723.7123.8823.6223.81
03/21/200723.8524.1823.6924.13
03/22/200723.9624.2223.9624.13
03/23/200724.0724.1423.9924.03
03/26/200723.9824.123.8424.07
03/27/20072424.0923.9324.01
03/28/200723.8924.1523.823.96
03/29/200723.8124.223.4324.06
03/30/200724.1324.2523.824
04/02/200724.124.3324.0324.26
04/03/200724.2724.5724.2724.5
04/04/200724.524.8224.4724.73
04/05/200724.6724.8924.6524.76
04/09/200724.824.9824.7124.82
04/10/200724.8925.1624.8225.04
04/11/200725.0425.124.824.82
04/12/200724.8224.9824.3224.84
04/13/200725.1425.1424.7524.94
04/16/20072525.2224.9625.14
04/17/200725.5326.0925.3825.79
04/18/200725.825.8725.6825.83
04/19/200725.6825.9525.6625.88
04/20/200726.0326.0725.8126.05
04/23/200726.0526.125.825.82
04/24/200725.9925.9925.6925.86
04/25/20072626.0325.7525.87
04/26/20072626.1225.9326.04
04/27/200725.9326.0625.8826.03
04/30/200725.9626.1825.9326.1
05/01/200726.126.3226.0726.32
05/02/200726.326.4626.2526.36
05/03/200726.426.526.326.46
05/04/200726.526.6626.4826.61
05/07/200726.6126.8226.5726.81
05/08/200726.6826.7626.4626.54
05/09/200726.5526.726.4326.56
05/10/200726.4826.5226.2126.24
05/11/200726.2326.3726.0926.35
05/14/200726.2726.4826.2526.3
05/15/200726.1526.3926.0826.23
05/16/200726.2526.3926.0726.37
05/17/200726.4926.526.0526.1
05/18/200726.1826.3226.0526.32
05/21/200726.3226.4125.8825.96
05/22/200725.9825.9925.7125.74
05/23/200725.8225.8925.6225.67
05/24/200725.6425.8825.5725.62
05/25/200725.7826.0925.7525.95
05/29/200726.0226.1825.9626.09
05/30/200726.1926.5325.9626.53
05/31/200726.4826.7326.4426.5
06/01/200726.526.5726.2126.4
06/04/200726.3826.426.1126.34
06/05/200726.2426.3226.0526.16
06/06/200726.1326.1625.9226
06/07/20072626.0425.6325.69
06/08/200725.6325.8625.5225.84
06/11/200725.8425.9325.6625.82
06/12/200725.6725.8925.5325.57
06/13/200725.5925.7525.5325.68
06/14/200725.6825.8525.5425.66
06/15/200725.826.0725.6825.79
06/18/200725.792625.7725.88
06/19/200725.7925.8425.5625.7
06/20/200725.7726.0425.6625.75
06/21/200725.726.0725.6826.05
06/22/200726.0326.1325.7225.81
06/25/200725.8426.0225.7525.89
06/26/200725.9526.1725.8125.98
06/27/200725.8826.2625.8826.22
06/28/200726.1626.4626.1126.32
06/29/200726.4226.4825.9826.16
07/02/200726.3226.526.1626.28
07/03/200726.4126.4926.2526.45
07/05/200726.4526.526.2426.34
07/06/200726.2826.3226.1526.3
07/09/200726.3726.526.2926.35
07/10/200726.4726.4726.0426.05
07/11/20072626.1425.926.05
07/12/200726.0726.3226.0326.32
07/13/200726.3226.6326.2526.56
07/16/200726.727.2526.6826.93
07/17/200727.1727.1926.4126.59
07/18/200726.6626.7926.5426.71
07/19/200726.9526.9726.7126.85
07/20/200726.8726.9526.5526.61
07/23/200726.6726.8826.5726.82
07/24/200726.4926.926.4826.61
07/25/200726.7427.126.5927.03
07/26/200726.5727.1126.2826.49
07/27/200726.4626.5526.1126.14
07/30/200726.5326.9325.8926.2
07/31/200726.3726.4426.0226.06
08/01/200726.1826.7426.0926.64
08/02/200726.5826.926.5826.83
08/03/200726.9127.1326.6226.64
08/06/200726.5727.1326.5727.12
08/07/200726.9827.3926.8627.23
08/08/200727.227.9427.1927.93
08/09/200727.4128.3627.4127.93
08/10/200727.728.0727.0527.49
08/13/200727.527.5527.1127.26
08/14/200727.3927.4326.927.07
08/15/200727.0827.3426.8126.92
08/16/200726.7527.1426.4226.79
08/17/200727.4628.4326.5827.23
08/20/200727.1927.4427.0727.26
08/21/200727.227.4326.9927.02
08/22/200727.1927.2526.8926.98
08/23/200726.9427.0926.8126.99
08/24/200726.8227.3726.8227
08/27/200726.9927.0726.8527
08/28/2007272726.5926.63
08/29/200726.7426.8526.5426.75
08/30/200726.6126.8226.5726.7
08/31/200726.8926.9926.726.89
09/04/200726.8427.2226.8427.19
09/05/200727.0727.1826.6826.85
09/06/200726.7827.5226.627.33
09/07/200727.327.527.0627.3
09/10/200727.327.5127.1427.29
09/11/200727.3627.9727.3527.83
09/12/200727.828.1827.6427.92
09/13/200727.9828.127.8127.94
09/14/200727.8628.2827.8328.2
09/17/20072828.0527.5227.64
09/18/200727.7128.2127.7128.2
09/19/200728.2528.3827.9428.31
09/20/200728.2828.3228.0828.16
09/21/200728.1928.4328.1628.28
09/24/200728.2528.6928.2528.35
09/25/200728.3528.6428.2728.51
09/26/200728.5928.8428.4628.68
09/27/200728.6628.828.5728.67
09/28/200728.6528.8928.5228.74
10/01/200728.8129.1728.7828.95
10/02/20072929.0828.8228.96
10/03/200728.8829.0228.6928.79
10/04/200728.8229.0728.7928.94
10/05/200728.9929.1428.9229.04
10/08/200728.9829.0728.8528.9
10/09/200728.828.9428.6528.94
10/10/20072929.128.8928.94
10/11/20072929.0928.4628.6
10/12/200728.628.9628.5728.9
10/15/200729.0529.1228.5828.82
10/16/200728.8429.0528.7128.88
10/17/200729.1829.7129.0329.55
10/18/200729.5229.8229.3929.68
10/19/200729.7729.8829.3529.38
10/22/200729.2729.729.229.63
10/23/200729.6629.8929.6329.88
10/24/200729.7530.129.6830.09
10/25/200730.1230.7330.0530.65
10/26/200730.6730.830.4430.79
10/29/200730.7531.0230.6430.92
10/30/200730.9231.0730.6830.87
10/31/20073131.0330.5730.88
11/01/200730.823130.4130.45
11/02/200730.5730.573030.25
11/05/200730.2530.3729.9630.17
11/06/200730.230.5530.1330.5
11/07/200730.4530.529.9629.98
11/08/200730.3630.8229.9530.74
11/09/200730.7530.8830.3230.42
11/12/200730.3230.4329.929.93
11/13/200730.1230.629.8230.52
11/14/200730.6530.8830.3830.68
11/15/200730.531.2130.530.98
11/16/200731.1231.3630.8531.31
11/19/200731.2531.283131.15
11/20/200731.2631.5531.0531.39
11/21/200731.3931.7231.0731.13
11/23/200731.2731.3830.9631.15
11/26/200731.1831.4330.830.87
11/27/200730.9831.6630.8431.49
11/28/200731.6131.6131.2531.5
11/29/200731.4631.5931.3131.39
11/30/200731.5531.5530.8631.05
12/03/200731.0531.530.9831.1
12/04/200730.9831.4730.7531.38
12/05/200731.4231.5331.2331.53
12/06/200731.4631.5931.1931.54
12/07/200731.5331.8831.5331.57
12/10/200731.5431.7531.4431.64
12/11/200731.6231.9531.4731.49
12/12/200731.6232.0331.4831.89
12/13/200731.7932.0731.6932.05
12/14/200731.8832.1631.8731.91
12/17/20073232.0731.1431.24
12/18/200731.431.4130.9431.11
12/19/200731.131.531.0531.43
12/20/200731.3831.4830.9531.14
12/21/200731.2531.7431.1531.54
12/24/200731.5231.7331.431.61
12/26/200731.7331.7331.3831.5
12/27/200731.4531.631.1131.15
12/28/200731.1631.383131.14
12/31/200731.0331.130.6130.69