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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.9355
CLOSE 26.9089

Low

LOW 20.14

High

HIGH 32.8
DATEOPENHIGHLOWCLOSE
01/02/200830.7330.7930.3730.55
01/03/200830.5931.0530.5430.87
01/04/200830.8431.3630.8430.93
01/07/200831.0531.7230.9531.66
01/08/200831.832.231.6631.79
01/09/200831.8132.6631.832.64
01/10/200832.532.832.3632.78
01/11/200832.6932.6931.7331.89
01/14/200831.8832.2631.8832.15
01/15/200831.8232.131.7831.81
01/16/200831.6431.9331.2431.32
01/17/200831.6331.6630.9531.02
01/18/200831.1731.2330.0830.37
01/22/200829.3729.728.529.39
01/23/200828.7729.4728.2529.44
01/24/200829.5830.0129.4729.94
01/25/200830.1730.1729.1229.21
01/28/200829.1929.7129.0329.71
01/29/200829.8329.8329.1429.28
01/30/200829.2529.4228.7828.89
01/31/200828.6529.6828.6229.5
02/01/200829.6429.9929.2529.63
02/04/200829.7129.7329.2429.32
02/05/200829.2429.2528.6628.7
02/06/200828.9529.128.7928.86
02/07/200828.9229.3428.9229.23
02/08/200829.5529.8929.529.63
02/11/200829.6829.8529.429.75
02/12/200829.930.2529.8229.96
02/13/200830.2330.2329.529.7
02/14/200829.7629.8529.229.28
02/15/200829.2229.412929.38
02/19/200829.529.5328.9929.05
02/20/200829.0429.1428.7829.12
02/21/200829.1629.2828.8729
02/22/20082929.1728.729.13
02/25/200829.129.5429.129.39
02/26/200829.329.829.1629.76
02/27/200829.6430.2129.6430.03
02/28/20083030.0629.5729.73
02/29/200829.5529.6729.0929.23
03/03/200829.1829.5729.1829.51
03/04/200829.329.7929.2629.69
03/05/200829.623029.5229.84
03/06/200829.7529.9329.5129.55
03/07/200829.3829.729.2529.43
03/10/200829.4329.6729.3229.33
03/11/200829.529.8429.4429.74
03/12/200829.5729.7529.4829.6
03/13/200829.3429.5529.1629.46
03/14/200829.4629.4628.5728.77
03/17/200828.4529.0128.3828.85
03/18/200829.129.7128.9729.71
03/19/200829.6930.4229.6929.98
03/20/200830.0830.5729.9830.52
03/24/200830.6330.7530.2730.59
03/25/200830.5930.9130.5430.71
03/26/200830.7130.8530.530.57
03/27/200830.6830.9530.6130.66
03/28/200830.7930.830.4430.47
03/31/200830.430.630.3230.44
04/01/200830.530.7530.4530.72
04/02/200830.6930.6930.1130.23
04/03/200830.1430.4530.1330.28
04/04/200830.2730.4630.130.13
04/07/200830.1430.3130.1430.19
04/08/200830.1430.2929.9430.25
04/09/200830.2530.4230.1630.39
04/10/200830.4430.7430.2430.67
04/11/200830.5130.7530.0530.14
04/14/200830.230.6830.0730.5
04/15/200830.5230.6130.2130.47
04/16/200830.8830.9230.2730.57
04/17/200830.530.6930.2730.34
04/18/200830.3830.5429.8230.06
04/21/200829.9630.2229.8230.18
04/22/200830.1130.229.8529.95
04/23/200829.8830.229.8830.16
04/24/200830.1430.529.8930.13
04/25/200830.1330.2529.4829.67
04/28/200829.6729.9529.4329.49
04/29/200829.429.529.1929.36
04/30/200829.3629.8929.3529.44
05/01/200829.3129.5829.229.55
05/02/200829.5529.7529.329.39
05/05/200829.3929.4929.0729.19
05/06/200829.1329.1928.9429.14
05/07/200829.1429.1428.528.52
05/08/200828.6828.7928.0328.14
05/09/200828.1428.1727.9228.07
05/12/200828.0928.232828.2
05/13/200828.1428.3828.1428.25
05/14/200828.3228.528.128.27
05/15/200828.2528.5928.1328.5
05/16/200828.5328.728.3928.54
05/19/200828.5528.9228.4728.76
05/20/200828.7528.8228.4828.55
05/21/200828.4628.6528.2328.32
05/22/200828.3429.2128.2729.14
05/23/200829.0629.522929.32
05/27/200829.2829.3529.0629.3
05/28/200829.4229.4228.6728.72
05/29/200828.7729.0728.5728.94
05/30/200828.852928.5128.63
06/02/200828.5328.6928.2328.5
06/03/200828.4328.6328.1428.2
06/04/200828.1328.4928.1328.35
06/05/200828.3828.6328.2328.6
06/06/200828.528.5627.8727.9
06/09/200827.7528.1327.7527.93
06/10/200828.0729.32829
06/11/200828.8628.9228.528.57
06/12/200828.6628.828.3828.57
06/13/200828.5228.5526.9627.71
06/16/200827.7127.7627.0227.09
06/17/200827.2827.3526.9826.98
06/18/200826.892726.5626.58
06/19/200826.726.826.526.68
06/20/200826.5426.9526.4626.83
06/23/200826.9326.9326.5126.63
06/24/200826.526.7626.3226.69
06/25/200826.7327.2926.727.05
06/26/200826.9627.3126.5726.61
06/27/200826.5926.6225.9225.92
06/30/200825.9326.4525.7225.99
07/01/200825.9625.9625.4625.5
07/02/200825.525.7825.4425.69
07/03/200825.6925.8825.625.74
07/07/200825.8425.8925.525.64
07/08/200825.5425.8425.525.74
07/09/200825.8225.8225.4325.45
07/10/200825.4825.4824.8525.02
07/11/200824.8325.2524.7625.14
07/14/200825.2725.6325.2725.48
07/15/200825.322625.325.89
07/16/200825.9426.325.6326.17
07/17/200825.625.6824.8525.17
07/18/200825.2425.2424.8225.02
07/21/200825.0525.0524.7224.8
07/22/200825.0626.0625.0325.68
07/23/200825.7626.2825.5126.25
07/24/200826.2126.4525.7725.93
07/25/200826.1326.1325.7726.03
07/28/20082626.0325.5625.57
07/29/200825.6125.9125.5625.79
07/30/200825.932625.525.66
07/31/200825.7525.9325.6125.75
08/01/200825.9726.6125.8726.57
08/04/200826.5627.0426.4526.95
08/05/200827.0527.527.0327.46
08/06/200827.4427.7427.327.68
08/07/200827.5827.5826.9227
08/08/20082727.7726.8627.71
08/11/200827.5727.9227.4327.68
08/12/200827.627.9127.0627.39
08/13/200827.2827.7227.227.61
08/14/200827.5327.9227.3827.51
08/15/200827.6127.8127.3827.53
08/18/200827.5427.6826.9727.17
08/19/200827.1227.2926.9927.17
08/20/200827.2827.3726.9527.18
08/21/200827.127.1226.6126.75
08/22/200826.8127.2526.7127.19
08/25/200827.0727.326.6926.79
08/26/200826.7926.9526.5726.76
08/27/200826.82726.6126.89
08/28/200826.6326.7926.4526.56
08/29/200826.5526.5526.0226.04
09/02/200826.1126.4825.9625.98
09/03/200825.8326.0225.6425.83
09/04/200825.8726.1425.625.86
09/05/200825.8526.0625.7425.96
09/08/200826.3626.7726.1526.69
09/09/200826.5927.2626.5926.94
09/10/200827.0427.0526.6626.91
09/11/200826.627.2926.5327.07
09/12/200826.9327.2826.7827.25
09/15/200826.8827.8926.7727.38
09/16/200827.0227.5226.8527.43
09/17/200827.2827.4526.3226.33
09/18/200826.6127.0226.0526.7
09/19/200827.3827.3825.0626.36
09/22/200826.2526.3325.6625.69
09/23/200825.7126.1725.2925.34
09/24/200825.525.5524.9425.1
09/25/200825.226.1225.1825.73
09/26/200825.4726.3325.4226.24
09/29/200826.0426.4825.2125.52
09/30/200825.9126.4525.526.44
10/01/200826.3127.1426.2627.08
10/02/200826.5327.1426.4526.8
10/03/200826.8927.526.226.29
10/06/200825.6726.1424.3625.46
10/07/200825.6525.7824.5424.65
10/08/200824.3224.823.2323.71
10/09/200823.7923.8221.6521.65
10/10/200821.0322.5320.1420.75
10/13/200821.7123.7721.6123.63
10/14/200823.5523.5521.3221.87
10/15/200823.4223.6721.9622.11
10/16/200822.422.9621.0722.89
10/17/200822.4823.0921.4622.1
10/20/200822.5523.4422.2723.23
10/21/200823.1823.572323.02
10/22/200822.823.1122.1122.69
10/23/200822.822.820.7521.53
10/24/200820.521.520.520.81
10/27/200820.5721.6120.520.5
10/28/200820.7822.6620.5622.63
10/29/200822.322.921.7521.93
10/30/200822.4722.7521.9422.33
10/31/200822.572321.7522.03
11/03/200822.2522.8222.0822.73
11/04/200823.3523.522.8123.02
11/05/200822.8623.2222.322.37
11/06/200822.3822.7321.9322.25
11/07/200822.4223.4622.2523.13
11/10/200823.4423.6422.5622.95
11/11/200822.822.8921.9622.22
11/12/200821.8522.2921.4121.92
11/13/200821.9323.1921.6623.14
11/14/200822.823.5922.4922.51
11/17/200822.3122.4621.621.99
11/18/200821.6621.8821.0121.75
11/19/200821.8222.321.1121.14
11/20/20082121.8820.520.54
11/21/200820.8222.1420.2522
11/24/200822.2523.0621.8522.62
11/25/200822.9223.2522.1322.54
11/26/200822.1322.7321.8822.69
11/28/200822.623.4622.623.44
12/01/200823.123.2522.1522.17
12/02/200822.5122.5121.4721.96
12/03/200821.8423.221.7523.07
12/04/200822.7923.2922.1122.38
12/05/200822.1723.0521.7122.99
12/08/200823.2523.5322.7222.99
12/09/200822.7723.2822.1922.42
12/10/200822.2422.9422.2422.66
12/11/200822.5922.8221.9522.11
12/12/200821.8822.3221.522.29
12/15/200822.4422.6421.9222.49
12/16/200822.6423.3922.3723.23
12/17/200823.0423.2322.522.74
12/18/200823.0423.2322.3922.59
12/19/200822.732322.0922.21
12/22/200822.3722.412222.33
12/23/200822.3722.5721.9321.99
12/24/200822.0322.182222.05
12/26/200822.2122.4622.1422.29
12/29/200822.4322.4321.8622.21
12/30/200822.3122.5722.2722.46
12/31/200822.5922.7522.5322.64