The Coca-Cola Company (KO) Historical Stock Data
62.55 ↑0.10 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KO is down -0.16% a day on average. There have been 14 days where The Coca-Cola Company closed green and 16 days where KO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 62.47 | 62.55 | ↑$0.08 (0.13%) | 62.29 | 63.06 | 14.83M |
| 2024-12-19 | 62.70 | 62.45 | ↓$0.25 (-0.40%) | 62.40 | 63.17 | 12.52M |
| 2024-12-18 | 62.81 | 62.85 | ↑$0.04 (0.06%) | 62.79 | 63.64 | 13.24M |
| 2024-12-17 | 62.45 | 63.40 | ↑$0.95 (1.52%) | 62.33 | 63.55 | 13.87M |
| 2024-12-16 | 63.23 | 62.55 | ↓$0.68 (-1.08%) | 62.35 | 63.86 | 23.68M |
| 2024-12-13 | 63.57 | 63.12 | ↓$0.45 (-0.71%) | 63.11 | 63.84 | 12.60M |
| 2024-12-12 | 63.55 | 63.84 | ↑$0.29 (0.46%) | 63.22 | 63.92 | 17.42M |
| 2024-12-11 | 63.00 | 62.64 | ↓$0.36 (-0.57%) | 62.40 | 63.63 | 14.91M |
| 2024-12-10 | 62.70 | 62.91 | ↑$0.21 (0.33%) | 61.79 | 63.04 | 10.93M |
| 2024-12-09 | 62.69 | 62.60 | ↓$0.09 (-0.14%) | 61.90 | 62.93 | 17.57M |
| 2024-12-06 | 62.83 | 62.53 | ↓$0.30 (-0.48%) | 62.51 | 63.35 | 11.53M |
| 2024-12-05 | 62.47 | 62.92 | ↑$0.45 (0.72%) | 62.11 | 63.12 | 16.60M |
| 2024-12-04 | 63.28 | 62.21 | ↓$1.07 (-1.68%) | 61.91 | 63.35 | 19.46M |
| 2024-12-03 | 63.72 | 63.52 | ↓$0.20 (-0.31%) | 63.03 | 64.08 | 22.65M |
| 2024-12-02 | 64.05 | 63.65 | ↓$0.40 (-0.62%) | 63.35 | 64.19 | 10.93M |
| 2024-11-29 | 64.02 | 64.08 | ↑$0.06 (0.09%) | 63.77 | 64.25 | 9.26M |
| 2024-11-27 | 64.96 | 64.43 | ↓$0.53 (-0.82%) | 64.25 | 65.10 | 9.39M |
| 2024-11-26 | 64.31 | 64.55 | ↑$0.24 (0.37%) | 64.06 | 64.63 | 9.82M |
| 2024-11-25 | 64.32 | 64.38 | ↑$0.06 (0.09%) | 63.93 | 64.70 | 36.16M |
| 2024-11-22 | 64.24 | 63.92 | ↓$0.32 (-0.50%) | 63.65 | 64.48 | 19.53M |
| 2024-11-21 | 63.15 | 63.76 | ↑$0.61 (0.97%) | 62.95 | 63.81 | 17.07M |
| 2024-11-20 | 62.70 | 62.99 | ↑$0.29 (0.46%) | 62.02 | 63.01 | 18.27M |
| 2024-11-19 | 61.90 | 62.59 | ↑$0.69 (1.11%) | 61.63 | 62.62 | 11.26M |
| 2024-11-18 | 61.85 | 61.86 | ↑$0.01 (0.02%) | 61.56 | 62.14 | 15.83M |
| 2024-11-15 | 62.49 | 61.74 | ↓$0.75 (-1.20%) | 61.39 | 62.62 | 19.91M |
| 2024-11-14 | 63.11 | 62.55 | ↓$0.56 (-0.89%) | 62.43 | 63.11 | 15.91M |
| 2024-11-13 | 63.05 | 63.00 | ↓$0.05 (-0.08%) | 62.49 | 63.26 | 8.84M |
| 2024-11-12 | 63.68 | 63.20 | ↓$0.48 (-0.75%) | 63.12 | 63.75 | 14.99M |
| 2024-11-11 | 63.99 | 63.36 | ↓$0.63 (-0.98%) | 63.25 | 64.12 | 13.93M |
| 2024-11-08 | 63.91 | 63.92 | ↑$0.01 (0.02%) | 63.74 | 64.24 | 14.67M |
Create an account or log in to view more rows.
$KO all’s I know is buy and hold… no expectations
$KO this sell-off is meh.
$KO buy the dip…smfh
$KO Stair stepping nicely
$KO volume = money
$KO bears haha
$KO a comeback is always more fun than an all out win!!!!
$KO due for a spike!
$KO back to business
$KO Free money indeed??