Quantcast

Coca-Cola Company (The) Common Stock Historical Stock Prices

KO 
$46.64
*  
0.68
1.48%
Get KO Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading KO now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    KO Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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.
16:00 46.20 46.68 46.15 46.64 9,736,714
09/20/2018 46.22 46.68 46.15 46.64 9,475,199
09/19/2018 46 46.105 45.865 45.96 7,118,911
09/18/2018 46.39 46.53 45.93 45.93 9,846,714
09/17/2018 46 46.33 45.91 46.32 8,524,864
09/14/2018 45.92 46.0264 45.61 45.99 7,547,411
09/13/2018 46.01 46.12 45.71 45.83 8,228,718
09/12/2018 46.16 46.3 46.02 46.24 13,199,850
09/11/2018 46.1 46.15 45.88 46.02 9,278,264
09/10/2018 45.91 46.31 45.795 46.06 8,558,534
09/07/2018 45.6 45.82 45.28 45.72 10,172,300
09/06/2018 45.4 46 45.3 45.77 11,395,300
09/05/2018 44.66 45.42 44.66 45.38 10,554,840
09/04/2018 44.6 44.9 44.51 44.76 11,138,530
08/31/2018 45 45.07 44.39 44.57 19,834,010
08/30/2018 45.28 45.32 44.885 44.95 9,705,580
08/29/2018 45.25 45.415 45.22 45.33 12,410,410
08/28/2018 45.65 45.73 45.28 45.37 8,476,182
08/27/2018 46.05 46.05 45.564 45.69 9,581,236
08/24/2018 45.65 45.8 45.58 45.63 10,719,550
08/23/2018 45.89 46.08 45.69 45.7 13,013,990
08/22/2018 46.34 46.38 45.92 45.93 7,147,045
08/21/2018 46.73 46.75 46.21 46.22 13,618,790
08/20/2018 46.68 46.865 46.59 46.73 6,257,021
08/17/2018 46.29 46.73 46.24 46.6 8,465,489
08/16/2018 46.11 46.38 45.97 46.22 10,600,700
08/15/2018 45.77 46.145 45.65 46.08 9,669,725
08/14/2018 45.91 46.1 45.8732 45.89 6,831,115
08/13/2018 46.05 46.13 45.7 45.83 7,914,108
08/10/2018 46.21 46.42 45.965 46.08 7,435,576
08/09/2018 46.25 46.42 46.075 46.35 8,924,053
08/08/2018 46.49 46.56 46.1226 46.15 6,810,027
08/07/2018 46.52 46.61 46.13 46.5 8,613,078
08/06/2018 46.6 46.87 46.55 46.65 10,055,550
08/03/2018 46.23 46.76 46.14 46.62 11,462,750
08/02/2018 46.48 46.63 46.18 46.18 12,007,220
08/01/2018 46.45 46.49 46.17 46.39 9,902,539
07/31/2018 46.4 46.67 46.31 46.63 12,423,880
07/30/2018 46.1 46.44 46.05 46.23 8,967,861
07/27/2018 46.32 46.495 46.06 46.21 10,516,940
07/26/2018 46.36 46.59 46.2 46.24 12,673,080
07/25/2018 46 46.58 45.75 46.09 21,326,780
07/24/2018 44.78 45.27 44.61 45.26 13,784,430
07/23/2018 45.28 45.36 44.7742 44.95 8,925,927
07/20/2018 45.02 45.28 44.9 45.28 8,588,268
07/19/2018 44.99 45.43 44.92 45.11 10,097,350
07/18/2018 45.19 45.285 44.84 45.12 7,351,313
07/17/2018 44.75 45.39 44.68 45.25 11,586,310
07/16/2018 44.73 44.8 44.53 44.73 5,831,292
07/13/2018 44.7 44.78 44.465 44.74 5,585,830
07/12/2018 44.83 44.96 44.49 44.67 6,329,358
07/11/2018 44.99 45 44.64 44.79 7,706,984
07/10/2018 44.51 45 44.5 44.97 10,593,480
07/09/2018 44.54 44.73 44.34 44.4 7,360,841
07/06/2018 44.67 44.94 44.575 44.64 8,733,676
07/05/2018 44.16 44.67 44.13 44.66 11,617,140
07/03/2018 44.06 44.33 43.99 43.99 8,214,329
07/02/2018 43.78 44.16 43.58 43.75 9,232,430
06/29/2018 43.57 44.1 43.31 43.86 11,484,510
06/28/2018 43.24 43.675 43.17 43.47 12,666,510
06/27/2018 43.33 43.61 42.99 43.07 15,330,050
06/26/2018 43.56 43.84 43.28 43.33 13,957,560
06/25/2018 43.16 43.75 43.16 43.58 12,091,970
06/22/2018 43.15 43.41 43.075 43.25 16,018,970
06/21/2018 43.27 43.3 42.96 43.09 10,390,910
06/20/2018 43.62 43.775 43.23 43.26 10,893,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio