Quantcast

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

KO 
$49.76
*  
0.10
0.2%
Get KO Alerts
*Delayed - data as of Nov. 14, 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
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 14-AUG-2018 TO 14-NOV-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 49.84 49.94 49.59 49.76 12,098,441
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
10/17/2018 45.41 45.99 45.36 45.86 10,542,520
10/16/2018 45.02 45.595 44.8626 45.49 10,164,310
10/15/2018 44.64 45.265 44.59 44.91 11,052,170
10/12/2018 44.48 44.8799 44.25 44.68 11,158,610
10/11/2018 45.8 45.97 44.5 44.64 17,467,290
10/10/2018 46.3 46.7 45.67 45.68 13,182,670
10/09/2018 46.38 46.55 46.22 46.39 10,824,150
10/08/2018 45.99 46.58 45.97 46.48 8,706,227
10/05/2018 45.94 46.16 45.69 45.88 8,696,592
10/04/2018 45.66 45.895 45.425 45.85 9,582,257
10/03/2018 46.46 46.55 45.8 45.87 10,532,770
10/02/2018 46.28 46.555 46.06 46.51 7,353,675
10/01/2018 46.17 46.35 46.05 46.23 9,338,966
09/28/2018 46 46.19 45.97 46.19 8,745,871
09/27/2018 45.73 46.18 45.68 46.01 10,826,780
09/26/2018 45.77 46.07 45.565 45.85 10,109,490
09/25/2018 46.06 46.1754 45.61 45.68 7,750,868
09/24/2018 46.49 46.53 45.84 46.07 10,590,840
09/21/2018 46.64 46.69 46.375 46.58 19,202,270
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
*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