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.

DateOpenCloseChangeLowHighVolume
2025-01-2962.5662.83↑$0.27 (0.43%)62.5563.3611.30M
2025-01-2863.5162.36↓$1.15 (-1.81%)62.2864.0412.29M
2025-01-2762.8763.87↑$1.00 (1.59%)62.4764.1820.72M
2025-01-2461.7261.92↑$0.20 (0.32%)61.4462.0115.70M
2025-01-2361.8061.53↓$0.27 (-0.44%)61.3761.9812.87M
2025-01-2262.1261.78↓$0.34 (-0.55%)61.6662.2912.13M
2025-01-2162.9062.42↓$0.48 (-0.76%)62.3063.2313.95M
2025-01-1762.3162.71↑$0.40 (0.64%)62.1762.7713.65M
2025-01-1661.4262.25↑$0.83 (1.35%)61.3362.309.73M
2025-01-1562.3361.77↓$0.56 (-0.90%)61.6862.6216.17M
2025-01-1461.6662.04↑$0.38 (0.62%)61.3062.0716.08M
2025-01-1361.1361.65↑$0.52 (0.85%)60.7161.8512.55M
2025-01-1061.5861.07↓$0.51 (-0.83%)60.7361.6522.42M
2025-01-0860.9961.71↑$0.72 (1.18%)60.9361.7714.08M
2025-01-0761.1160.84↓$0.27 (-0.44%)60.6261.7213.86M
2025-01-0661.5060.81↓$0.69 (-1.12%)60.6661.5714.10M
2025-01-0361.9061.75↓$0.15 (-0.24%)61.6262.089.78M
2025-01-0262.3561.84↓$0.51 (-0.82%)61.6262.756.89M
2024-12-3162.0262.26↑$0.24 (0.39%)61.8062.435.99M
2024-12-3062.3462.03↓$0.31 (-0.50%)61.6862.348.95M
2024-12-2762.4562.45↑$0.00 (0.00%)62.2162.958.54M
2024-12-2662.6262.57↓$0.05 (-0.08%)62.4062.735.64M
2024-12-2462.2062.84↑$0.64 (1.03%)62.0162.844.99M
2024-12-2362.5062.38↓$0.12 (-0.19%)61.5362.759.15M
2024-12-2062.4762.55↑$0.08 (0.13%)62.2963.0614.83M
2024-12-1962.7062.45↓$0.25 (-0.40%)62.4063.1712.52M
2024-12-1862.8162.85↑$0.04 (0.06%)62.7963.6413.24M
2024-12-1762.4563.40↑$0.95 (1.52%)62.3363.5513.87M
2024-12-1663.2362.55↓$0.68 (-1.08%)62.3563.8623.68M
2024-12-1363.5763.12↓$0.45 (-0.71%)63.1163.8412.60M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$KO all’s I know is buy and hold… no expectations

0 Like Report
wsb_pro

$KO bears haha

0 Like Report
millimaker

$KO a comeback is always more fun than an all out win!!!!

0 Like Report
jchonnee

$KO due for a spike!

0 Like Report