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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.2487
CLOSE 28.271

Low

LOW 24.74

High

HIGH 32.94
DATEOPENHIGHLOWCLOSE
01/04/201028.5828.6128.4528.52
01/05/201028.4328.528.0728.18
01/06/201028.1828.2227.9928.17
01/07/201028.1728.1927.8828.1
01/08/201027.7327.8227.3827.57
01/11/201027.5728.2227.428.14
01/12/201028.0528.528.0328.44
01/13/201028.4328.7228.3528.52
01/14/201028.5228.6328.3928.57
01/15/201028.4828.6828.0228.14
01/19/201028.1128.2527.9628.21
01/20/201028.0828.227.6427.75
01/21/201027.7827.7927.127.19
01/22/201027.1827.4326.9927.12
01/25/201027.2527.2726.9427.18
01/26/201027.0427.2526.9427.07
01/27/20102727.3326.8527.25
01/28/201027.3627.4227.0627.09
01/29/201027.2227.4726.9527.13
02/01/201027.2527.282727.19
02/02/201027.2727.6127.0727.53
02/03/201027.4627.4827.2727.44
02/04/201027.2827.3426.726.71
02/05/201026.6226.7126.2726.55
02/08/201026.6426.6426.2926.32
02/09/201026.8527.4926.6927
02/10/201027.327.326.5826.89
02/11/201026.827.1726.6427.11
02/12/201026.9627.226.8126.99
02/16/201027.2527.4126.9627.41
02/17/201027.4127.7827.3827.67
02/18/201027.5727.9627.5727.96
02/19/201027.927.9527.5927.86
02/22/201027.927.9327.6427.69
02/23/201027.7127.827.3927.42
02/24/201027.527.5927.3527.58
02/25/201026.5726.7926.3126.56
02/26/201026.5526.5526.1226.36
03/01/201026.6126.6926.3926.64
03/02/201026.6926.8526.5726.65
03/03/201026.6527.0626.5926.96
03/04/201027.3527.5227.1627.24
03/05/201027.3527.4827.1827.35
03/08/201027.3627.4427.1627.23
03/09/201027.1727.326.9827.09
03/10/201027.1327.1927.0227.1
03/11/201026.8926.8926.526.8
03/12/201026.8526.8826.6326.68
03/15/201026.8726.9226.6926.82
03/16/201026.926.9426.7926.85
03/17/201026.912726.826.92
03/18/201026.9527.0226.8726.98
03/19/201027.0727.5326.827.38
03/22/201027.2527.4327.227.27
03/23/201027.3627.6727.2127.65
03/24/201027.6127.6827.3127.31
03/25/201027.4627.5927.3227.4
03/26/201027.3927.4927.2527.32
03/29/201027.427.4827.3427.39
03/30/201027.4527.5327.3127.44
03/31/201027.3927.6427.2527.5
04/01/201027.6827.7127.5627.65
04/05/201027.7827.7827.3227.43
04/06/201027.4227.4227.1127.14
04/07/201027.1527.1526.7826.91
04/08/201026.8926.8926.7226.88
04/09/201026.9627.3126.9327.3
04/12/201027.3227.4327.2527.38
04/13/201027.3427.5427.3227.51
04/14/201027.5227.5327.3227.48
04/15/201027.3827.3927.0727.13
04/16/201027.1227.5727.0927.49
04/19/201027.4927.6627.4627.66
04/20/201027.6127.6427.1627.24
04/21/201027.2927.292727.1
04/22/201027.0727.252727.16
04/23/201027.2327.2326.8726.94
04/26/20102727.1826.8726.87
04/27/201026.8326.9326.4226.44
04/28/201026.526.7926.2826.68
04/29/201026.8127.126.7826.87
04/30/201026.8126.9826.726.73
05/03/201026.8626.9826.6326.88
05/04/201026.726.926.5326.59
05/05/201026.7126.9526.626.83
05/06/201026.8427.125.6126.15
05/07/201026.126.4225.7726.34
05/10/201026.9327.0526.6327.02
05/11/201026.8127.0426.7526.81
05/12/201026.927.0526.7127.01
05/13/201026.982726.7326.75
05/14/201026.6826.8226.4326.67
05/17/201026.7426.7826.4326.71
05/18/201026.8526.8626.5426.55
05/19/201026.526.6826.2326.56
05/20/201026.2526.2525.7725.77
05/21/201025.4225.8625.1525.8
05/24/201025.6125.9325.5125.73
05/25/201025.1925.3724.9725.31
05/26/201025.4225.4424.9725.04
05/27/201025.3125.6325.1325.62
05/28/201025.5925.9725.525.7
06/01/201025.5626.0625.3725.64
06/02/201025.7726.2125.5926.21
06/03/201026.3426.526.2326.38
06/04/201026.0726.0725.5125.64
06/07/201025.6225.7525.3925.4
06/08/201025.3925.9125.2625.78
06/09/201025.7825.9325.5925.68
06/10/201025.9326.2525.9326.23
06/11/201025.8625.8725.5725.82
06/14/201025.9725.9925.7325.75
06/15/201025.9226.125.7826.09
06/16/201025.9226.2225.8826.2
06/17/201026.2526.3526.0226.18
06/18/201026.226.3726.1326.16
06/21/201026.4126.4926.1426.24
06/22/201026.2326.5426.2126.23
06/23/201026.2826.322626.12
06/24/201026.0626.2425.8425.9
06/25/201025.8925.9625.1325.13
06/28/201025.3725.6925.3125.54
06/29/201025.2925.4825.0525.17
06/30/201025.1925.292525.06
07/01/201025.1525.1524.7425.02
07/02/201025.1125.2324.9325.03
07/06/201025.325.3425.0125.21
07/07/201025.2725.825.1525.74
07/08/201025.8426.2225.7826.21
07/09/201026.1826.2526.0426.2
07/12/201026.0826.2425.9826.23
07/13/201026.3726.4826.326.36
07/14/201026.2826.4626.2126.41
07/15/201026.3626.4826.1626.43
07/16/201026.3926.5426.1126.19
07/19/201026.2726.2926.0326.14
07/20/201025.9926.6825.9626.62
07/21/201026.7527.3926.6427.04
07/22/20102727.3426.9927.13
07/23/201027.127.4226.9827.38
07/26/201027.4227.4927.3527.47
07/27/201027.4627.6327.4127.53
07/28/201027.5327.627.3927.44
07/29/201027.5427.6527.3327.5
07/30/201027.3627.6427.2127.56
08/02/201027.9128.2527.8228.21
08/03/201028.1428.2728.0328.19
08/04/201028.2628.3528.1128.28
08/05/201028.2128.2127.928.19
08/06/201028.0528.3927.8228.38
08/09/201028.1928.728.1828.56
08/10/201028.3228.728.2628.49
08/11/201028.1228.3827.9928.02
08/12/201027.7727.9427.6827.85
08/13/201027.8227.9927.6927.87
08/16/201027.7527.9627.5627.94
08/17/201028.0128.2127.7528.06
08/18/201028.0628.0627.8127.92
08/19/201027.8727.8727.4927.64
08/20/201027.4627.7227.4627.65
08/23/201027.7527.9427.7127.8
08/24/201027.5727.9727.5727.83
08/25/201027.7127.8627.5327.7
08/26/201027.7127.7627.4927.58
08/27/201027.7228.127.5228.08
08/30/201028.128.1227.7527.78
08/31/201027.628.0227.527.94
09/01/201028.1928.6628.1428.66
09/02/201028.7128.7128.4328.69
09/03/201028.6828.828.5528.78
09/07/201028.7628.9128.728.82
09/08/201028.8729.1128.8528.92
09/09/201029.1229.2528.9129.14
09/10/201029.1429.322929.26
09/13/201029.2429.2528.8829.02
09/14/201028.9329.0628.7828.8
09/15/201028.6928.828.6128.71
09/16/201028.728.8428.6328.75
09/17/201028.8228.9928.7128.78
09/20/201028.812928.7828.99
09/21/201028.9129.128.8229.06
09/22/201029.0729.2629.0529.12
09/23/201029.0129.1428.8628.94
09/24/201029.1629.429.1229.31
09/27/201029.3829.4329.2829.3
09/28/201029.329.6229.1829.55
09/29/201029.529.529.2129.38
09/30/201029.4329.5829.1329.26
10/01/201029.5229.6229.2629.56
10/04/201029.4629.5229.2829.44
10/05/201029.5729.8629.529.83
10/06/201029.8229.9129.6829.9
10/07/201029.8429.8429.629.72
10/08/201029.7429.8529.5329.71
10/11/201029.7829.8129.6729.78
10/12/201029.6729.929.6729.8
10/13/201029.8629.9929.8329.97
10/14/201029.9729.9929.8429.96
10/15/201029.9829.9929.8729.97
10/18/201029.913029.930
10/19/201029.9830.2429.9230.17
10/20/201030.1930.8430.1930.57
10/21/201030.530.8830.530.74
10/22/201030.7530.8730.7130.81
10/25/201030.6430.8830.530.5
10/26/201030.3930.6930.3930.62
10/27/201030.5130.630.1530.6
10/28/201030.6430.7830.4430.61
10/29/201030.5730.7530.5230.66
11/01/201030.6930.9830.6130.86
11/02/201030.930.9730.8930.93
11/03/201030.9230.9830.6430.98
11/04/201030.9731.3230.9431.23
11/05/201031.2131.323131.29
11/08/201031.2531.2931.1531.23
11/09/201031.2531.3631.1831.32
11/10/201031.2831.3231.1531.28
11/11/201031.2531.431.1831.4
11/12/201031.3631.4831.231.46
11/15/201031.4531.6631.4131.48
11/16/201031.4631.4930.9131.04
11/17/201031.0731.3631.0531.26
11/18/201031.4431.9831.4331.92
11/19/201031.832.1731.7832.16
11/22/201032.0332.1631.7932.14
11/23/201031.963231.6431.81
11/24/201031.9232.3231.9132.31
11/26/201032.0632.193232.1
11/29/201031.7831.8231.4431.7
11/30/201031.4831.7931.4631.59
12/01/201031.9732.431.9232.35
12/02/201032.3232.4832.2532.45
12/03/201032.432.4732.2432.25
12/06/201032.1932.253232
12/07/201032.232.2832.0632.07
12/08/201032.0432.2232.0432.2
12/09/201032.3132.4632.2832.42
12/10/201032.4432.4532.1432.32
12/13/201032.232.4932.1532.43
12/14/201032.4232.4431.8531.95
12/15/201031.9532.4831.8832.37
12/16/201032.4332.7132.3532.67
12/17/201032.5132.8832.4332.85
12/20/201032.7332.8732.632.66
12/21/201032.6832.832.5832.75
12/22/201032.7132.832.5232.8
12/23/201032.7632.9432.7432.79
12/27/201032.7832.7832.5332.54
12/28/201032.5632.7132.5332.68
12/29/201032.732.8332.6832.73
12/30/201032.7132.832.6832.75
12/31/201032.6832.932.6832.89