Quantcast

Historical Stock Prices

KO 
$47.61
*  
0.55
1.17%
Get KO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading KO now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 47.25 47.69 47.12 47.61 12,760,450
01/17/2019 46.92 47.1385 46.88 47.06 11,832,680
01/16/2019 47.4 47.47 46.86 46.92 16,797,030
01/15/2019 46.89 47.6 46.81 47.57 11,319,850
01/14/2019 47.25 47.3966 46.99 47.15 11,389,830
01/11/2019 47.29 47.355 46.97 47.34 10,935,960
01/10/2019 46.66 47.09 46.34 47.07 15,738,180
01/09/2019 47.08 47.28 46.43 46.57 17,995,500
01/08/2019 47.25 47.57 47.035 47.48 15,252,630
01/07/2019 47.57 47.75 46.895 46.95 13,039,170
01/04/2019 46.75 47.57 46.64 47.57 12,871,860
01/03/2019 46.82 47.37 46.53 46.64 14,725,710
01/02/2019 46.94 47.215 46.555 46.93 11,472,440
12/31/2018 47.49 47.54 46.96 47.35 10,575,210
12/28/2018 47.89 48.01 47.025 47.2 13,197,690
12/27/2018 46.74 47.55 46.03 47.53 16,747,670
12/26/2018 45.88 46.96 45.66 46.94 14,206,790
12/24/2018 47.62 47.87 45.83 45.96 10,733,720
12/21/2018 47.26 48.75 47.23 47.57 32,469,090
12/20/2018 47.81 48.1331 47.1 47.54 20,560,100
12/19/2018 48.24 48.76 47.62 47.9 17,902,660
12/18/2018 48.61 48.83 47.85 48.32 14,403,880
12/17/2018 49.34 49.53 48.02 48.33 18,447,710
12/14/2018 49.23 49.52 49.02 49.34 13,835,920
12/13/2018 48.72 49.6099 48.57 49.47 12,703,110
12/12/2018 49.95 50.02 49.19 49.22 12,247,820
12/11/2018 49.59 50.01 49.18 49.54 16,543,320
12/10/2018 49.45 49.45 48.465 49.24 11,585,850
12/07/2018 49.57 49.68 48.88 49.09 14,929,890
12/06/2018 49.51 49.63 48.66 49.38 17,071,210
12/04/2018 49.97 50.51 49.5 49.58 18,907,820
12/03/2018 49.87 49.96 48.89 49.69 14,867,020
11/30/2018 49 50.485 48.99 50.4 25,515,120
11/29/2018 49.28 49.43 48.97 48.98 11,494,370
11/28/2018 49.21 49.72 49.21 49.71 11,367,500
11/27/2018 48.88 49.405 48.73 49.37 9,177,232
11/26/2018 49.01 49.23 48.67 48.87 9,120,680
11/23/2018 48.75 49.23 48.55 49.02 4,792,475
11/21/2018 49.23 49.44 48.59 48.73 13,559,210
11/20/2018 50.82 50.84 49.21 49.38 16,255,290
11/19/2018 50.31 50.76 50.25 50.51 13,043,420
11/16/2018 49.66 50.25 49.63 50.17 13,388,400
11/15/2018 49.66 49.75 49.27 49.74 11,999,210
11/14/2018 49.85 49.94 49.59 49.76 12,100,150
11/13/2018 49.81 50 49.58 49.86 13,778,220
11/12/2018 49.61 50.24 49.54 49.87 13,872,810
11/09/2018 49.39 49.89 49.36 49.68 12,397,920
11/08/2018 49.12 49.37 49.1 49.33 9,601,656
11/07/2018 49.39 49.55 49.0301 49.37 12,224,380
11/06/2018 48.65 49.13 48.6 49.11 14,112,070
11/05/2018 48 48.775 47.92 48.69 16,384,380
11/02/2018 47.82 48 47.435 48 16,993,150
11/01/2018 47.81 48.15 47.295 47.74 16,481,110
10/31/2018 47.5 48.08 47.22 47.88 25,293,280
10/30/2018 46.62 47.74 46.0384 47.63 20,806,340
10/29/2018 46.15 46.555 46.05 46.46 20,672,910
10/26/2018 46.37 46.48 45.43 45.92 21,452,670
10/25/2018 46.65 46.74 46.12 46.51 14,099,370
10/24/2018 46.33 47.39 46.24 46.73 21,182,860
10/23/2018 45.62 46.455 45.45 46.36 17,458,680
10/22/2018 46.37 46.455 45.81 45.97 14,107,470
10/19/2018 45.83 46.49 45.83 46.33 13,797,660
10/18/2018 45.9 46.08 45.455 45.61 11,154,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio