The Coca-Cola Company (KO) Historical Stock Data
62.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KO is down -0.02% 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 |
---|---|---|---|---|---|---|
2025-01-29 | 62.56 | 62.83 | ↑$0.27 (0.43%) | 62.55 | 63.36 | 11.30M |
2025-01-28 | 63.51 | 62.36 | ↓$1.15 (-1.81%) | 62.28 | 64.04 | 12.29M |
2025-01-27 | 62.87 | 63.87 | ↑$1.00 (1.59%) | 62.47 | 64.18 | 20.72M |
2025-01-24 | 61.72 | 61.92 | ↑$0.20 (0.32%) | 61.44 | 62.01 | 15.70M |
2025-01-23 | 61.80 | 61.53 | ↓$0.27 (-0.44%) | 61.37 | 61.98 | 12.87M |
2025-01-22 | 62.12 | 61.78 | ↓$0.34 (-0.55%) | 61.66 | 62.29 | 12.13M |
2025-01-21 | 62.90 | 62.42 | ↓$0.48 (-0.76%) | 62.30 | 63.23 | 13.95M |
2025-01-17 | 62.31 | 62.71 | ↑$0.40 (0.64%) | 62.17 | 62.77 | 13.65M |
2025-01-16 | 61.42 | 62.25 | ↑$0.83 (1.35%) | 61.33 | 62.30 | 9.73M |
2025-01-15 | 62.33 | 61.77 | ↓$0.56 (-0.90%) | 61.68 | 62.62 | 16.17M |
2025-01-14 | 61.66 | 62.04 | ↑$0.38 (0.62%) | 61.30 | 62.07 | 16.08M |
2025-01-13 | 61.13 | 61.65 | ↑$0.52 (0.85%) | 60.71 | 61.85 | 12.55M |
2025-01-10 | 61.58 | 61.07 | ↓$0.51 (-0.83%) | 60.73 | 61.65 | 22.42M |
2025-01-08 | 60.99 | 61.71 | ↑$0.72 (1.18%) | 60.93 | 61.77 | 14.08M |
2025-01-07 | 61.11 | 60.84 | ↓$0.27 (-0.44%) | 60.62 | 61.72 | 13.86M |
2025-01-06 | 61.50 | 60.81 | ↓$0.69 (-1.12%) | 60.66 | 61.57 | 14.10M |
2025-01-03 | 61.90 | 61.75 | ↓$0.15 (-0.24%) | 61.62 | 62.08 | 9.78M |
2025-01-02 | 62.35 | 61.84 | ↓$0.51 (-0.82%) | 61.62 | 62.75 | 6.89M |
2024-12-31 | 62.02 | 62.26 | ↑$0.24 (0.39%) | 61.80 | 62.43 | 5.99M |
2024-12-30 | 62.34 | 62.03 | ↓$0.31 (-0.50%) | 61.68 | 62.34 | 8.95M |
2024-12-27 | 62.45 | 62.45 | ↑$0.00 (0.00%) | 62.21 | 62.95 | 8.54M |
2024-12-26 | 62.62 | 62.57 | ↓$0.05 (-0.08%) | 62.40 | 62.73 | 5.64M |
2024-12-24 | 62.20 | 62.84 | ↑$0.64 (1.03%) | 62.01 | 62.84 | 4.99M |
2024-12-23 | 62.50 | 62.38 | ↓$0.12 (-0.19%) | 61.53 | 62.75 | 9.15M |
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 |
Create an account or log in to view more rows.
$KO the market is selling off
$KO is going to have a run next month
$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!