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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 64.81 | 65.72 | ↑$0.91 (1.40%) | 64.13 | 65.80 | 15.15M |
| 2022-05-12 | 64.16 | 64.51 | ↑$0.35 (0.55%) | 63.21 | 64.53 | 22.55M |
| 2022-05-11 | 64.33 | 64.31 | ↓$0.02 (-0.03%) | 63.96 | 65.20 | 18.81M |
| 2022-05-10 | 64.50 | 64.01 | ↓$0.49 (-0.76%) | 63.85 | 65.32 | 19.48M |
| 2022-05-09 | 64.47 | 64.61 | ↑$0.14 (0.22%) | 64.04 | 65.37 | 20.05M |
| 2022-05-06 | 64.20 | 64.74 | ↑$0.54 (0.84%) | 64.07 | 65.31 | 18.60M |
| 2022-05-05 | 64.69 | 64.51 | ↓$0.18 (-0.28%) | 64.02 | 65.03 | 20.15M |
| 2022-05-04 | 63.00 | 65.03 | ↑$2.03 (3.22%) | 62.95 | 65.12 | 19.69M |
| 2022-05-03 | 63.72 | 63.08 | ↓$0.64 (-1.00%) | 62.67 | 63.93 | 21.64M |
| 2022-05-02 | 65.28 | 63.44 | ↓$1.84 (-2.82%) | 62.58 | 65.28 | 24.95M |
| 2022-04-29 | 65.87 | 64.61 | ↓$1.26 (-1.91%) | 64.49 | 66.02 | 20.13M |
| 2022-04-28 | 64.66 | 66.19 | ↑$1.53 (2.37%) | 64.51 | 66.28 | 22M |
| 2022-04-27 | 65.00 | 65.56 | ↑$0.56 (0.86%) | 65.00 | 66.28 | 16.97M |
| 2022-04-26 | 65.52 | 65.05 | ↓$0.47 (-0.72%) | 65.04 | 66.37 | 21.74M |
| 2022-04-25 | 67.00 | 65.94 | ↓$1.06 (-1.58%) | 64.82 | 67.20 | 25M |
| 2022-04-22 | 66.08 | 65.25 | ↓$0.83 (-1.26%) | 65.19 | 66.34 | 14.89M |
| 2022-04-21 | 65.98 | 66.21 | ↑$0.23 (0.35%) | 65.97 | 66.97 | 15.11M |
| 2022-04-20 | 65.44 | 65.96 | ↑$0.52 (0.79%) | 65.40 | 66.24 | 13.40M |
| 2022-04-19 | 64.50 | 65.07 | ↑$0.57 (0.88%) | 64.45 | 65.25 | 11.99M |
| 2022-04-18 | 64.77 | 64.44 | ↓$0.33 (-0.51%) | 64.18 | 65.18 | 11.67M |
| 2022-04-14 | 64.96 | 65.02 | ↑$0.06 (0.09%) | 64.82 | 65.56 | 14.36M |
| 2022-04-13 | 64.44 | 64.73 | ↑$0.29 (0.45%) | 64.23 | 64.87 | 11.32M |
| 2022-04-12 | 64.38 | 64.56 | ↑$0.18 (0.28%) | 63.89 | 64.81 | 18.09M |
| 2022-04-11 | 63.91 | 63.81 | ↓$0.09 (-0.15%) | 63.64 | 64.30 | 12.71M |
| 2022-04-08 | 63.48 | 63.83 | ↑$0.35 (0.55%) | 63.17 | 64.04 | 12.70M |
| 2022-04-07 | 63.13 | 63.44 | ↑$0.31 (0.49%) | 62.71 | 63.67 | 13.96M |
| 2022-04-06 | 62.77 | 63.10 | ↑$0.33 (0.53%) | 62.30 | 63.26 | 19.26M |
| 2022-04-05 | 62.40 | 62.47 | ↑$0.07 (0.11%) | 62.37 | 63.24 | 15.59M |
| 2022-04-04 | 62.60 | 62.54 | ↓$0.06 (-0.10%) | 61.72 | 62.79 | 11.49M |
| 2022-04-01 | 62.33 | 62.87 | ↑$0.54 (0.87%) | 62.09 | 62.95 | 12.46M |
Create an account or log in to view more rows.
$KO oh my!
$KO make it rain
let’s see some green
$KO LFFGG
$KO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$KO we back
$KO whats the target for Friday close?
$KO Like if the Hedgies are fucked
$KO Buying more
$KO to the moon!
$KO diversified