The Coca-Cola Company (KO) Historical Stock Data

65.72 ↑1.21 (1.88%)
As of Market Close on May 13th, 2022.

Historical Data

In the past 30 trading days, KO is up 0.12% a day on average. There have been 18 days where The Coca-Cola Company closed green and 12 days where KO closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1364.8165.72↑$0.91 (1.40%)64.1365.8015.15M
2022-05-1264.1664.51↑$0.35 (0.55%)63.2164.5322.55M
2022-05-1164.3364.31↓$0.02 (-0.03%)63.9665.2018.81M
2022-05-1064.5064.01↓$0.49 (-0.76%)63.8565.3219.48M
2022-05-0964.4764.61↑$0.14 (0.22%)64.0465.3720.05M
2022-05-0664.2064.74↑$0.54 (0.84%)64.0765.3118.60M
2022-05-0564.6964.51↓$0.18 (-0.28%)64.0265.0320.15M
2022-05-0463.0065.03↑$2.03 (3.22%)62.9565.1219.69M
2022-05-0363.7263.08↓$0.64 (-1.00%)62.6763.9321.64M
2022-05-0265.2863.44↓$1.84 (-2.82%)62.5865.2824.95M
2022-04-2965.8764.61↓$1.26 (-1.91%)64.4966.0220.13M
2022-04-2864.6666.19↑$1.53 (2.37%)64.5166.2822M
2022-04-2765.0065.56↑$0.56 (0.86%)65.0066.2816.97M
2022-04-2665.5265.05↓$0.47 (-0.72%)65.0466.3721.74M
2022-04-2567.0065.94↓$1.06 (-1.58%)64.8267.2025M
2022-04-2266.0865.25↓$0.83 (-1.26%)65.1966.3414.89M
2022-04-2165.9866.21↑$0.23 (0.35%)65.9766.9715.11M
2022-04-2065.4465.96↑$0.52 (0.79%)65.4066.2413.40M
2022-04-1964.5065.07↑$0.57 (0.88%)64.4565.2511.99M
2022-04-1864.7764.44↓$0.33 (-0.51%)64.1865.1811.67M
2022-04-1464.9665.02↑$0.06 (0.09%)64.8265.5614.36M
2022-04-1364.4464.73↑$0.29 (0.45%)64.2364.8711.32M
2022-04-1264.3864.56↑$0.18 (0.28%)63.8964.8118.09M
2022-04-1163.9163.81↓$0.09 (-0.15%)63.6464.3012.71M
2022-04-0863.4863.83↑$0.35 (0.55%)63.1764.0412.70M
2022-04-0763.1363.44↑$0.31 (0.49%)62.7163.6713.96M
2022-04-0662.7763.10↑$0.33 (0.53%)62.3063.2619.26M
2022-04-0562.4062.47↑$0.07 (0.11%)62.3763.2415.59M
2022-04-0462.6062.54↓$0.06 (-0.10%)61.7262.7911.49M
2022-04-0162.3362.87↑$0.54 (0.87%)62.0962.9512.46M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$KO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
turkeyday33

$KO Like if the Hedgies are fucked

0 Like Report