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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 63.9587
CLOSE 63.985

Low

LOW 57.93

High

HIGH 73.53
DATEOPENHIGHLOWCLOSE
01/02/202458.859.8858.6759.82
01/03/202459.9360.259.7659.96
01/04/202460.0560.2659.6659.76
01/05/202459.859.9559.0959.67
01/08/202459.6860.1859.4260.11
01/09/202459.9960.1459.6260
01/10/202460.2260.4159.9860.2
01/11/202460.2560.2659.6959.81
01/12/202460.0860.4659.8760.39
01/16/202460.3960.4359.8559.99
01/17/202459.8660.2159.8259.99
01/18/202459.6960.2359.5360.16
01/19/202460.2660.2859.6459.83
01/22/202459.7660.0759.4459.57
01/23/202459.536059.4659.85
01/24/202459.859.8158.8958.91
01/25/202459.0159.1758.6659.16
01/26/202459.2559.4959.1359.37
01/29/202459.3459.7959.1759.73
01/30/202459.8560.0259.4559.9
01/31/202460.160.4559.2959.49
02/01/202459.5761.0159.3660.98
02/02/202460.8260.8760.2360.54
02/05/202460.3860.3859.8860.04
02/06/202459.9660.0559.6859.94
02/07/202460.0760.2159.9459.99
02/08/202459.8959.9759.4159.83
02/09/202459.4759.5859.0359.56
02/12/202459.6659.7658.9659.7
02/13/202459.560.6658.7959.35
02/14/202459.1759.5959.0459.29
02/15/202459.4259.5959.1359.4
02/16/202459.3559.6258.9659.39
02/20/202459.660.8459.5160.7
02/21/202460.9961.2860.8361.24
02/22/202460.9961.2560.561.15
02/23/202461.0961.626161.2
02/26/202461.2461.2760.6660.71
02/27/202460.5460.7860.1260.34
02/28/202460.3760.4960.0660.4
02/29/202460.3560.6459.960.02
03/01/202459.959.959.3459.53
03/04/202459.2359.9559.2259.81
03/05/202459.9160.1159.4259.52
03/06/202459.526059.3859.55
03/07/202459.6959.7759.2459.44
03/08/202459.359.7958.9759.52
03/11/202459.7860.2959.5860.24
03/12/202460.3260.7560.2160.5
03/13/202460.8861.2160.861.12
03/14/202460.5860.860.460.5
03/15/202460.0260.4559.6459.88
03/18/202459.8960.459.860.13
03/19/202460.2460.3560.0660.23
03/20/202460.1860.8160.1660.75
03/21/202460.5660.9960.3260.47
03/22/202460.5260.7960.4360.49
03/25/202460.4860.7160.1260.4
03/26/202460.560.7160.3860.54
03/27/202460.7961.4360.761.03
03/28/202461.1461.266161.18
04/01/202461.1861.360.6360.68
04/02/202460.4560.7360.1160.15
04/03/202460.0560.3959.7859.83
04/04/202460.0960.1559.1759.3
04/05/202459.2559.6858.9159.51
04/08/202459.459.4759.0759.27
04/09/202459.4859.7459.1359.72
04/10/202459.3259.3958.6958.92
04/11/202459.1559.3758.7959.05
04/12/202458.9559.0158.1358.28
04/15/202458.6158.8158.0458.14
04/16/202458.2558.3857.9358.06
04/17/202458.2858.5658.158.51
04/18/202458.6258.9858.5458.91
04/19/202459.160.365960.17
04/22/202460.1460.6359.7260.55
04/23/202460.5360.6860.1360.64
04/24/202460.3261.6559.8461.55
04/25/202461.8762.5961.3761.74
04/26/202461.5561.9361.3561.74
04/29/202461.9262.0561.5362.04
04/30/202462.1462.8361.4761.77
05/01/202461.862.5761.2161.93
05/02/202462.1862.461.7261.99
05/03/202461.9962.3361.6462.17
05/06/202462.362.3861.962.35
05/07/202462.7662.8262.2562.62
05/08/202462.8562.9762.4862.85
05/09/202462.8163.1562.7562.88
05/10/202462.9263.3662.7963.26
05/13/202463.2463.6263.1863.58
05/14/202463.5863.7662.863.1
05/15/202463.0663.396363.13
05/16/202463.2463.7363.0763.32
05/17/202463.3463.3762.9463.03
05/20/202462.9363.0162.4662.57
05/21/202462.8262.9862.4462.91
05/22/202462.7163.0262.6663
05/23/202462.4962.8862.0562.09
05/24/202462.2262.4261.9762
05/28/202461.7962.1361.461.82
05/29/202461.4761.8861.0761.7
05/30/202461.8562.0861.661.97
05/31/202461.9963.0361.6962.93
06/03/202462.7163.0962.4562.93
06/04/202463.263.9762.9463.94
06/05/202463.9964.0763.3563.92
06/06/202463.9264.3663.8464.15
06/07/202464.0964.2263.8163.91
06/10/202463.9463.9963.3763.59
06/11/202463.5963.6563.0763.55
06/12/202463.6963.6962.6962.88
06/13/202462.8663.0462.4562.99
06/14/202462.3862.6962.0962.55
06/17/202462.3762.962.1862.62
06/18/202462.5362.8262.4462.63
06/20/202462.462.7461.9562.18
06/21/202462.1863.162.1862.77
06/24/202462.9964.0662.9163.97
06/25/202463.9464.0763.5163.84
06/26/202463.464.1163.2364.05
06/27/202464.0564.2763.6263.91
06/28/202463.964.0663.5263.65
07/01/202464.0364.363.1263.28
07/02/202463.2663.3862.8663.15
07/03/202463.1963.6762.9363.33
07/05/202463.3363.796363.76
07/08/202463.5963.5962.8462.96
07/09/202463.0663.2362.5962.69
07/10/202462.7262.8662.2962.83
07/11/202462.6463.4662.463.1
07/12/202463.4664.1163.3963.7
07/15/202463.7963.9463.3563.41
07/16/202463.4364.3163.3964.27
07/17/202464.4765.3964.4165.21
07/18/202464.865.8164.7265.19
07/19/202465.6465.6464.8265.29
07/22/202465.2565.2964.3264.77
07/23/202465.4366.0464.8564.96
07/24/202465.0965.9764.8365.81
07/25/202466.0466.8965.8666.07
07/26/202466.0767.1166.0167.05
07/29/202466.8867.0366.3966.83
07/30/202466.4867.8366.3667.68
07/31/202467.567.6166.6166.74
08/01/20246768.1166.767.96
08/02/202468.5369.6767.6969.33
08/05/202468.9969.5567.7368.1
08/06/202468.1568.8467.7768.05
08/07/202468.0569.1867.8368.46
08/08/20246868.8667.8568.73
08/09/202468.768.7968.2568.68
08/12/202468.4568.5467.8368.17
08/13/202468.0868.6168.0168.46
08/14/202468.2368.8968.1368.58
08/15/202468.6268.9268.568.65
08/16/202468.8469.368.6469.18
08/19/202469.3569.4268.8568.98
08/20/202468.9969.3968.7769.38
08/21/202469.4870.1369.3369.57
08/22/202469.9269.9268.7969.33
08/23/202469.469.8568.9469.79
08/26/202469.8370.9269.7370.84
08/27/202471.3271.5371.0571.5
08/28/202471.6171.8171.371.75
08/29/202471.972.2271.2372.05
08/30/202472.272.5771.7872.47
09/03/202472.4473.2972.2573.01
09/04/202473.373.5371.9172.56
09/05/202472.6272.6870.9871.17
09/06/202470.9971.6770.8971.14
09/09/202471.2372.3170.9871.85
09/10/202471.9772.4271.5271.55
09/11/202471.3671.3770.5771.08
09/12/20247171.3870.6671.23
09/13/202470.8471.4770.4871.41
09/16/202471.7772.2471.6272.1
09/17/202471.972.3571.7271.8
09/18/202471.8972.3871.2771.75
09/19/202471.5671.9470.670.62
09/20/202470.4171.870.3871.64
09/23/202471.5572.271.1871.73
09/24/202471.2271.8270.671.33
09/25/202471.7171.9271.3171.45
09/26/202470.8671.6170.8471.4
09/27/202471.5472.271.4671.79
09/30/20247272.271.6971.86
10/01/202472.172.7571.6371.71
10/02/202471.3971.4370.4171.01
10/03/202470.8670.9970.270.52
10/04/202469.9670.2869.7270.17
10/07/202470.0570.168.8769.01
10/08/202469.0469.4468.8669.18
10/09/202469.1969.7469.0769.57
10/10/202469.8369.9168.9969.25
10/11/202469.4669.596969.57
10/14/202469.5770.4769.4770.34
10/15/202470.4671.2170.1670.34
10/16/202470.0970.769.9770.57
10/17/202470.6370.6969.5869.9
10/18/202469.8770.5569.6170.44
10/21/20247070.3369.3169.45
10/22/20246969.7568.6869.45
10/23/202466.9968.766.5868.01
10/24/202467.6568.0466.9567.3
10/25/202467.0767.766.7966.92
10/28/202466.9667.466.666.67
10/29/202466.2966.3465.5265.56
10/30/202465.5166.5465.3265.92
10/31/202465.8165.9965.2665.31
11/01/202465.4765.6664.8965.01
11/04/202465.0865.4264.6565.11
11/05/202464.6465.4764.6465.37
11/06/202464.4264.8663.1863.7
11/07/202464.2964.3963.663.66
11/08/202463.9164.2463.7463.92
11/11/202463.9964.1263.2563.36
11/12/202463.6863.7563.1263.2
11/13/202463.0563.2662.4963
11/14/202463.1163.1162.4362.55
11/15/202462.4962.6361.3961.74
11/18/202461.8562.1461.5661.86
11/19/202461.962.6261.6362.59
11/20/202462.763.0162.0262.99
11/21/202463.1563.8162.9563.76
11/22/202464.2464.4863.6563.92
11/25/202464.3264.7163.8464.38
11/26/202464.3164.6464.0664.55
11/27/202464.9665.164.2564.43
11/29/202464.0264.2563.7764.08
12/02/202464.0564.1963.3563.65
12/03/202463.7264.0863.0363.52
12/04/202463.2863.3561.962.21
12/05/202462.4763.1262.162.92
12/06/202462.8363.3662.5162.53
12/09/202462.6962.9361.962.6
12/10/202462.763.0461.7962.91
12/11/20246363.6362.462.64
12/12/202463.5563.9263.2263.84
12/13/202463.5763.8463.1163.12
12/16/202463.2363.8662.3562.55
12/17/202462.4563.5562.3263.4
12/18/202462.8163.6462.7962.85
12/19/202462.763.1762.462.45
12/20/202462.4763.0662.2862.55
12/23/202462.562.7661.5362.38
12/24/202462.262.8462.0162.84
12/26/202462.6262.7462.462.57
12/27/202462.4562.9562.2162.45
12/30/202462.3462.3461.6862.03
12/31/202462.0262.4361.862.26