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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 44.3185
CLOSE 44.348
Low
LOW 40.22
High
HIGH 47.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 41.5 | 41.81 | 41.28 | 41.8 |
| 01/04/2017 | 41.88 | 41.97 | 41.59 | 41.65 |
| 01/05/2017 | 41.66 | 41.86 | 41.53 | 41.75 |
| 01/06/2017 | 41.7 | 41.81 | 41.54 | 41.74 |
| 01/09/2017 | 41.23 | 41.58 | 41.21 | 41.32 |
| 01/10/2017 | 41.44 | 41.44 | 40.86 | 41.04 |
| 01/11/2017 | 40.85 | 41.12 | 40.83 | 41.05 |
| 01/12/2017 | 41.01 | 41.04 | 40.8 | 40.95 |
| 01/13/2017 | 41 | 41.04 | 40.69 | 40.88 |
| 01/17/2017 | 40.84 | 41.3 | 40.8 | 41.22 |
| 01/18/2017 | 41.25 | 41.38 | 41.14 | 41.29 |
| 01/19/2017 | 41.14 | 41.29 | 41.03 | 41.14 |
| 01/20/2017 | 41.27 | 41.44 | 41.13 | 41.32 |
| 01/23/2017 | 41.31 | 41.5 | 41.21 | 41.43 |
| 01/24/2017 | 41.47 | 41.97 | 41.47 | 41.9 |
| 01/25/2017 | 41.94 | 42.25 | 41.9 | 42.12 |
| 01/26/2017 | 42.03 | 42.11 | 41.79 | 41.81 |
| 01/27/2017 | 41.91 | 41.95 | 41.42 | 41.45 |
| 01/30/2017 | 41.3 | 41.48 | 41.21 | 41.38 |
| 01/31/2017 | 41.39 | 41.69 | 41.36 | 41.57 |
| 02/01/2017 | 41.52 | 41.66 | 41.25 | 41.26 |
| 02/02/2017 | 41.41 | 41.49 | 41.25 | 41.4 |
| 02/03/2017 | 41.58 | 41.79 | 41.46 | 41.54 |
| 02/06/2017 | 41.53 | 41.67 | 41.4 | 41.56 |
| 02/07/2017 | 41.7 | 41.98 | 41.67 | 41.9 |
| 02/08/2017 | 41.91 | 42.15 | 41.84 | 42.02 |
| 02/09/2017 | 41.52 | 41.68 | 40.72 | 41.25 |
| 02/10/2017 | 41.02 | 41.2 | 40.55 | 40.58 |
| 02/13/2017 | 40.77 | 40.83 | 40.5 | 40.62 |
| 02/14/2017 | 40.38 | 40.6 | 40.22 | 40.53 |
| 02/15/2017 | 40.42 | 40.63 | 40.4 | 40.44 |
| 02/16/2017 | 40.55 | 41.28 | 40.5 | 41.2 |
| 02/17/2017 | 41.13 | 41.36 | 41.05 | 41.23 |
| 02/21/2017 | 41.2 | 41.5 | 41.2 | 41.46 |
| 02/22/2017 | 41.51 | 41.68 | 41.4 | 41.6 |
| 02/23/2017 | 41.67 | 42 | 41.62 | 41.66 |
| 02/24/2017 | 41.7 | 41.91 | 41.6 | 41.78 |
| 02/27/2017 | 41.75 | 41.75 | 41.59 | 41.67 |
| 02/28/2017 | 41.68 | 42.07 | 41.64 | 41.96 |
| 03/01/2017 | 42.01 | 42.35 | 41.88 | 42.16 |
| 03/02/2017 | 42.08 | 42.56 | 42.07 | 42.47 |
| 03/03/2017 | 42.44 | 42.49 | 42.25 | 42.48 |
| 03/06/2017 | 42.34 | 42.43 | 42.12 | 42.18 |
| 03/07/2017 | 42 | 42.24 | 41.95 | 41.99 |
| 03/08/2017 | 42 | 42.03 | 41.74 | 41.99 |
| 03/09/2017 | 42.09 | 42.11 | 41.92 | 42.03 |
| 03/10/2017 | 42.23 | 42.4 | 42.15 | 42.29 |
| 03/13/2017 | 41.92 | 42.12 | 41.84 | 42.03 |
| 03/14/2017 | 41.98 | 42.1 | 41.83 | 41.97 |
| 03/15/2017 | 41.98 | 42.28 | 41.97 | 42.12 |
| 03/16/2017 | 42.03 | 42.39 | 41.9 | 42.25 |
| 03/17/2017 | 42.28 | 42.35 | 42.01 | 42.03 |
| 03/20/2017 | 42.1 | 42.34 | 42.07 | 42.18 |
| 03/21/2017 | 42.31 | 42.63 | 42.21 | 42.5 |
| 03/22/2017 | 42.56 | 42.7 | 42.25 | 42.38 |
| 03/23/2017 | 42.21 | 42.39 | 42.06 | 42.17 |
| 03/24/2017 | 42.23 | 42.25 | 41.91 | 42.12 |
| 03/27/2017 | 42.11 | 42.34 | 42.05 | 42.32 |
| 03/28/2017 | 42.24 | 42.56 | 42.24 | 42.43 |
| 03/29/2017 | 42.51 | 42.53 | 42.29 | 42.42 |
| 03/30/2017 | 42.35 | 42.62 | 42.26 | 42.6 |
| 03/31/2017 | 42.55 | 42.65 | 42.43 | 42.44 |
| 04/03/2017 | 42.58 | 42.63 | 42.27 | 42.41 |
| 04/04/2017 | 42.51 | 42.69 | 42.37 | 42.68 |
| 04/05/2017 | 42.65 | 42.86 | 42.53 | 42.57 |
| 04/06/2017 | 42.58 | 42.76 | 42.47 | 42.67 |
| 04/07/2017 | 42.64 | 42.74 | 42.51 | 42.61 |
| 04/10/2017 | 42.73 | 42.8 | 42.56 | 42.69 |
| 04/11/2017 | 42.68 | 42.75 | 42.52 | 42.66 |
| 04/12/2017 | 42.54 | 42.99 | 42.51 | 42.94 |
| 04/13/2017 | 42.87 | 43.08 | 42.78 | 42.79 |
| 04/17/2017 | 42.79 | 43.07 | 42.78 | 43.07 |
| 04/18/2017 | 43.11 | 43.59 | 43.09 | 43.48 |
| 04/19/2017 | 43.74 | 43.79 | 43.19 | 43.23 |
| 04/20/2017 | 43.2 | 43.3 | 43.05 | 43.09 |
| 04/21/2017 | 42.98 | 43.1 | 42.89 | 43.07 |
| 04/24/2017 | 43.24 | 43.43 | 43.15 | 43.28 |
| 04/25/2017 | 42.85 | 43.43 | 42.82 | 43.11 |
| 04/26/2017 | 43.06 | 43.43 | 42.98 | 43.24 |
| 04/27/2017 | 43.17 | 43.28 | 42.92 | 43.01 |
| 04/28/2017 | 42.96 | 43.2 | 42.85 | 43.15 |
| 05/01/2017 | 43.15 | 43.5 | 43.1 | 43.22 |
| 05/02/2017 | 43.22 | 43.44 | 43.16 | 43.39 |
| 05/03/2017 | 43.33 | 43.49 | 43.15 | 43.32 |
| 05/04/2017 | 43.42 | 43.81 | 43.4 | 43.66 |
| 05/05/2017 | 43.79 | 43.84 | 43.56 | 43.69 |
| 05/08/2017 | 43.59 | 43.91 | 43.54 | 43.89 |
| 05/09/2017 | 43.89 | 43.89 | 43.38 | 43.51 |
| 05/10/2017 | 43.48 | 43.62 | 43.36 | 43.57 |
| 05/11/2017 | 43.49 | 43.68 | 43.43 | 43.67 |
| 05/12/2017 | 43.64 | 43.68 | 43.46 | 43.59 |
| 05/15/2017 | 43.46 | 43.76 | 43.46 | 43.73 |
| 05/16/2017 | 43.87 | 44.11 | 43.77 | 43.85 |
| 05/17/2017 | 43.81 | 44.17 | 43.71 | 43.93 |
| 05/18/2017 | 43.87 | 43.96 | 43.64 | 43.8 |
| 05/19/2017 | 43.85 | 44 | 43.76 | 43.9 |
| 05/22/2017 | 43.89 | 44.22 | 43.81 | 44.18 |
| 05/23/2017 | 44.25 | 44.6 | 44.21 | 44.39 |
| 05/24/2017 | 44.51 | 45.09 | 44.51 | 45.03 |
| 05/25/2017 | 45 | 45.48 | 44.97 | 45.41 |
| 05/26/2017 | 45.35 | 45.56 | 45.33 | 45.39 |
| 05/30/2017 | 45.16 | 45.46 | 45.11 | 45.43 |
| 05/31/2017 | 45.43 | 45.7 | 45.37 | 45.47 |
| 06/01/2017 | 45.45 | 45.79 | 45.23 | 45.79 |
| 06/02/2017 | 45.83 | 45.89 | 45.61 | 45.89 |
| 06/05/2017 | 45.78 | 45.99 | 45.69 | 45.99 |
| 06/06/2017 | 45.9 | 46.06 | 45.78 | 45.98 |
| 06/07/2017 | 45.5 | 45.7 | 45.35 | 45.51 |
| 06/08/2017 | 45.39 | 45.51 | 45.03 | 45.13 |
| 06/09/2017 | 45.06 | 45.35 | 44.97 | 45.32 |
| 06/12/2017 | 45.35 | 45.48 | 45.15 | 45.33 |
| 06/13/2017 | 45 | 45.11 | 44.8 | 45.03 |
| 06/14/2017 | 45.18 | 45.47 | 45.16 | 45.3 |
| 06/15/2017 | 45.18 | 45.34 | 45.04 | 45.25 |
| 06/16/2017 | 45.31 | 45.35 | 45.01 | 45.31 |
| 06/19/2017 | 45.35 | 45.38 | 45.1 | 45.38 |
| 06/20/2017 | 45.35 | 45.87 | 45.32 | 45.61 |
| 06/21/2017 | 45.62 | 45.68 | 45.17 | 45.22 |
| 06/22/2017 | 45.17 | 45.28 | 45.03 | 45.07 |
| 06/23/2017 | 45.05 | 45.38 | 45.03 | 45.25 |
| 06/26/2017 | 45.32 | 45.51 | 45.3 | 45.43 |
| 06/27/2017 | 45.34 | 45.4 | 45 | 45.05 |
| 06/28/2017 | 45.25 | 45.5 | 45.23 | 45.32 |
| 06/29/2017 | 45.13 | 45.24 | 44.65 | 44.83 |
| 06/30/2017 | 44.89 | 45.12 | 44.85 | 44.85 |
| 07/03/2017 | 45.11 | 45.27 | 44.76 | 44.76 |
| 07/05/2017 | 44.79 | 44.99 | 44.73 | 44.82 |
| 07/06/2017 | 44.72 | 44.85 | 44.29 | 44.4 |
| 07/07/2017 | 44.47 | 44.52 | 44.24 | 44.39 |
| 07/10/2017 | 44.45 | 44.58 | 44.23 | 44.38 |
| 07/11/2017 | 44.32 | 44.48 | 44.15 | 44.33 |
| 07/12/2017 | 44.59 | 44.77 | 44.44 | 44.51 |
| 07/13/2017 | 44.49 | 44.53 | 44.37 | 44.43 |
| 07/14/2017 | 44.52 | 44.72 | 44.5 | 44.68 |
| 07/17/2017 | 44.66 | 44.79 | 44.61 | 44.73 |
| 07/18/2017 | 44.78 | 44.85 | 44.62 | 44.67 |
| 07/19/2017 | 44.67 | 44.84 | 44.55 | 44.83 |
| 07/20/2017 | 44.9 | 44.98 | 44.75 | 44.82 |
| 07/21/2017 | 44.78 | 45.07 | 44.67 | 45.03 |
| 07/24/2017 | 45.04 | 45.05 | 44.83 | 44.84 |
| 07/25/2017 | 45.02 | 45.29 | 44.94 | 45.24 |
| 07/26/2017 | 44.55 | 45.79 | 44.31 | 45.74 |
| 07/27/2017 | 45.8 | 46.43 | 45.7 | 46.12 |
| 07/28/2017 | 46 | 46.12 | 45.73 | 46.01 |
| 07/31/2017 | 46 | 46.08 | 45.79 | 45.84 |
| 08/01/2017 | 45.97 | 46.06 | 45.65 | 45.7 |
| 08/02/2017 | 45.6 | 46 | 45.38 | 45.59 |
| 08/03/2017 | 45.65 | 45.95 | 45.63 | 45.67 |
| 08/04/2017 | 45.67 | 45.76 | 45.47 | 45.5 |
| 08/07/2017 | 45.52 | 45.76 | 45.5 | 45.64 |
| 08/08/2017 | 45.64 | 45.82 | 45.55 | 45.6 |
| 08/09/2017 | 45.56 | 45.66 | 45.33 | 45.59 |
| 08/10/2017 | 45.56 | 45.84 | 45.46 | 45.74 |
| 08/11/2017 | 45.86 | 45.9 | 45.57 | 45.59 |
| 08/14/2017 | 45.67 | 45.94 | 45.62 | 45.8 |
| 08/15/2017 | 45.8 | 46.25 | 45.8 | 46.19 |
| 08/16/2017 | 46.15 | 46.34 | 46.12 | 46.2 |
| 08/17/2017 | 46.12 | 46.33 | 45.85 | 45.86 |
| 08/18/2017 | 45.8 | 45.9 | 45.63 | 45.67 |
| 08/21/2017 | 45.67 | 45.8 | 45.56 | 45.68 |
| 08/22/2017 | 45.7 | 45.75 | 45.54 | 45.6 |
| 08/23/2017 | 45.63 | 45.66 | 45.44 | 45.54 |
| 08/24/2017 | 45.54 | 45.61 | 45.31 | 45.41 |
| 08/25/2017 | 45.6 | 45.76 | 45.56 | 45.57 |
| 08/28/2017 | 45.63 | 45.69 | 45.38 | 45.42 |
| 08/29/2017 | 45.4 | 45.57 | 45.25 | 45.45 |
| 08/30/2017 | 45.36 | 45.54 | 45.29 | 45.39 |
| 08/31/2017 | 45.4 | 45.65 | 45.34 | 45.55 |
| 09/01/2017 | 45.64 | 45.8 | 45.54 | 45.78 |
| 09/05/2017 | 45.75 | 45.93 | 45.65 | 45.92 |
| 09/06/2017 | 45.98 | 46.04 | 45.79 | 45.96 |
| 09/07/2017 | 46.01 | 46.32 | 45.96 | 46.28 |
| 09/08/2017 | 46.19 | 46.37 | 46.02 | 46.3 |
| 09/11/2017 | 46.35 | 46.59 | 46.22 | 46.52 |
| 09/12/2017 | 46.5 | 46.75 | 46.45 | 46.72 |
| 09/13/2017 | 46.68 | 46.98 | 46.65 | 46.87 |
| 09/14/2017 | 46.4 | 46.47 | 45.94 | 46.11 |
| 09/15/2017 | 46.3 | 46.36 | 46 | 46.18 |
| 09/18/2017 | 46.15 | 46.24 | 45.91 | 46.11 |
| 09/19/2017 | 46.14 | 46.19 | 45.89 | 45.98 |
| 09/20/2017 | 45.76 | 46.15 | 45.55 | 45.78 |
| 09/21/2017 | 45.71 | 45.79 | 45.36 | 45.4 |
| 09/22/2017 | 45.45 | 45.63 | 45.37 | 45.49 |
| 09/25/2017 | 45.5 | 45.76 | 45.35 | 45.69 |
| 09/26/2017 | 45.69 | 45.87 | 45.56 | 45.57 |
| 09/27/2017 | 45.47 | 45.5 | 44.38 | 44.64 |
| 09/28/2017 | 44.67 | 45 | 44.65 | 44.91 |
| 09/29/2017 | 44.86 | 45.11 | 44.79 | 45.01 |
| 10/02/2017 | 45.05 | 45.27 | 44.75 | 44.8 |
| 10/03/2017 | 44.86 | 45.26 | 44.76 | 45.19 |
| 10/04/2017 | 45.11 | 45.56 | 44.94 | 45.5 |
| 10/05/2017 | 45.51 | 45.75 | 45.5 | 45.52 |
| 10/06/2017 | 45.39 | 45.52 | 45.28 | 45.49 |
| 10/09/2017 | 45.55 | 45.65 | 45.34 | 45.41 |
| 10/10/2017 | 45.6 | 45.9 | 45.53 | 45.87 |
| 10/11/2017 | 45.88 | 46.2 | 45.87 | 46.1 |
| 10/12/2017 | 45.98 | 46.14 | 45.94 | 46.11 |
| 10/13/2017 | 46.25 | 46.38 | 46.15 | 46.18 |
| 10/16/2017 | 46.12 | 46.75 | 46.1 | 46.62 |
| 10/17/2017 | 46.53 | 46.63 | 46.31 | 46.52 |
| 10/18/2017 | 46.41 | 46.54 | 46.24 | 46.4 |
| 10/19/2017 | 46.37 | 46.79 | 46.32 | 46.59 |
| 10/20/2017 | 46.58 | 46.59 | 46.28 | 46.38 |
| 10/23/2017 | 46.38 | 46.65 | 46.23 | 46.32 |
| 10/24/2017 | 46.26 | 46.29 | 45.95 | 46.18 |
| 10/25/2017 | 46.37 | 46.76 | 45.93 | 46.05 |
| 10/26/2017 | 46.32 | 46.75 | 46.22 | 46.23 |
| 10/27/2017 | 46.13 | 46.33 | 45.91 | 46.07 |
| 10/30/2017 | 46 | 46.07 | 45.82 | 45.86 |
| 10/31/2017 | 45.92 | 46.17 | 45.84 | 45.98 |
| 11/01/2017 | 45.75 | 46.09 | 45.63 | 45.8 |
| 11/02/2017 | 45.81 | 45.95 | 45.75 | 45.88 |
| 11/03/2017 | 45.97 | 46.16 | 45.92 | 45.97 |
| 11/06/2017 | 45.91 | 45.92 | 45.42 | 45.47 |
| 11/07/2017 | 45.41 | 45.95 | 45.31 | 45.94 |
| 11/08/2017 | 45.98 | 46.19 | 45.87 | 46.18 |
| 11/09/2017 | 46.12 | 46.39 | 46.02 | 46.23 |
| 11/10/2017 | 46.2 | 46.64 | 46.14 | 46.54 |
| 11/13/2017 | 46.6 | 46.82 | 46.54 | 46.72 |
| 11/14/2017 | 46.71 | 47.48 | 46.62 | 47.43 |
| 11/15/2017 | 47.32 | 47.46 | 46.78 | 46.81 |
| 11/16/2017 | 46.95 | 46.98 | 46.51 | 46.55 |
| 11/17/2017 | 46.34 | 46.38 | 45.25 | 45.71 |
| 11/20/2017 | 45.65 | 45.88 | 45.42 | 45.46 |
| 11/21/2017 | 45.56 | 45.95 | 45.54 | 45.78 |
| 11/22/2017 | 45.89 | 45.93 | 45.54 | 45.84 |
| 11/24/2017 | 45.89 | 46.05 | 45.86 | 45.88 |
| 11/27/2017 | 45.88 | 45.99 | 45.81 | 45.9 |
| 11/28/2017 | 45.99 | 46.15 | 45.78 | 45.83 |
| 11/29/2017 | 45.77 | 45.82 | 45.21 | 45.5 |
| 11/30/2017 | 45.14 | 45.84 | 45.03 | 45.77 |
| 12/01/2017 | 45.8 | 46.02 | 45.21 | 45.97 |
| 12/04/2017 | 45.99 | 46.38 | 45.77 | 46.23 |
| 12/05/2017 | 46.25 | 46.44 | 46.06 | 46.26 |
| 12/06/2017 | 46.33 | 46.48 | 46.26 | 46.45 |
| 12/07/2017 | 46.29 | 46.32 | 45.72 | 45.78 |
| 12/08/2017 | 45.7 | 45.73 | 45.05 | 45.31 |
| 12/11/2017 | 45.18 | 45.41 | 44.92 | 45.33 |
| 12/12/2017 | 45.25 | 45.52 | 45.06 | 45.29 |
| 12/13/2017 | 45.45 | 46.05 | 45.4 | 45.9 |
| 12/14/2017 | 45.81 | 46.17 | 45.8 | 46.03 |
| 12/15/2017 | 46.29 | 46.42 | 46.04 | 46.19 |
| 12/18/2017 | 46.2 | 46.38 | 45.91 | 45.93 |
| 12/19/2017 | 46.04 | 46.38 | 45.91 | 46.13 |
| 12/20/2017 | 46.21 | 46.3 | 45.96 | 46.08 |
| 12/21/2017 | 46.14 | 46.22 | 45.56 | 45.6 |
| 12/22/2017 | 45.69 | 45.73 | 45.55 | 45.59 |
| 12/26/2017 | 45.7 | 45.86 | 45.61 | 45.81 |
| 12/27/2017 | 45.9 | 45.94 | 45.72 | 45.93 |
| 12/28/2017 | 45.91 | 45.99 | 45.64 | 45.72 |
| 12/29/2017 | 45.7 | 46.18 | 45.69 | 45.88 |