Coca-Cola Co (KO)

NYSE


Symbol	Exchange	Currency
KO	NYSE	USD	Real-time
KO	Mexico	MXN	Delayed
KO	Frankfurt	EUR	Delayed
KO	Xetra	EUR	Delayed
KO	TradeGate	EUR	Delayed
KOCL	Santiago	CLP	Delayed
KO	Santiago	USD	Delayed
KO	Buenos Aires	ARS	Delayed
COCA34	BM&FBovespa	BRL	Delayed
KO	Vienna	EUR	Real-time
KO_KZ	KASE	USD	Delayed
KO	Lima	USD	Delayed

Currency in USD

Disclaimer

57.60

+0.06

(+0.10%)

Closed22/09

57.64

+0.04

(+0.07%)

Pre Market

11:22:25

Real-time Data

Day's Range

57.50

57.97

52 wk Range

54.01

64.99

Volume

14,091,299

KO Historical Data

Assess KO share price history. View the open price, closing price, historical highs, lows, changes and % change of the Coca-Cola stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

25/08/2023 - 25/09/2023

Date	Price	Open	High	Low	Vol.	Change %
22/09/2023	57.60	57.85	57.97	57.50	14.65M	+0.10%
21/09/2023	57.54	58.37	58.42	57.42	15.92M	-1.54%
20/09/2023	58.44	58.30	58.83	58.08	14.36M	+0.45%
19/09/2023	58.18	58.26	58.39	57.92	11.81M	-0.21%
18/09/2023	58.30	57.98	58.35	57.63	13.61M	+0.62%
15/09/2023	57.94	58.41	58.63	57.75	55.73M	-0.89%
14/09/2023	58.46	58.24	58.59	58.19	12.02M	+0.03%
13/09/2023	58.44	58.40	58.68	58.34	12.07M	+0.24%
12/09/2023	58.30	58.99	59.00	58.19	12.26M	-0.99%
11/09/2023	58.88	58.40	58.99	58.22	14.70M	+0.94%
08/09/2023	58.33	58.30	58.41	58.01	13.95M	0.00%
07/09/2023	58.33	58.95	59.16	58.30	17.23M	-0.77%
06/09/2023	58.78	58.62	58.83	58.42	13.81M	-0.07%
05/09/2023	58.82	59.25	59.32	58.67	12.42M	-0.83%
01/09/2023	59.31	60.00	60.13	59.12	11.26M	-0.87%
31/08/2023	59.83	60.30	60.47	59.81	14.47M	-1.06%
30/08/2023	60.47	60.64	60.74	60.29	9.29M	-0.05%
29/08/2023	60.50	60.56	60.63	60.15	8.13M	-0.10%
28/08/2023	60.56	60.55	60.72	60.37	6.20M	+0.28%
25/08/2023	60.39	60.41	60.57	60.01	7.63M	+0.47%

Highest

60.74

Change %

-4.18

Average

58.87

Difference

3.32

Lowest

57.42

Markets

FTSE 100

7,635.62

-48.29

-0.63%

DAX

15,446.75

-110.54

-0.71%

Euro Stoxx 50

4,175.65

-31.51

-0.75%

S&P 500

4,320.06

-9.94

-0.23%

Nikkei 225

32,704.50

+307.50

+0.95%

Dow Jones

33,963.84

-106.58

-0.31%

FTSE 100 Futures

7,686.50

-30.5

-0.40%

Market Movers

Name	Last	Chg. %	Vol.
HSBC	641.60	-0.23%	4.31M
Entain	967.40	-8.39%	2.93M
Shell	2,609.50	+0.08%	895.99K
CRH	4,470.00	+2.97%	699.09K
Rio Tinto PLC	5,022.00	-3.11%	558.94K
AstraZeneca	11,192.00	+1.32%	266.83K
Flutter Entertainment	13,605.00	-2.96%	244.69K

Name	Last	Chg. %	Vol.
SAF Holland	12.25	+82.97%	905.00
Frontline	195.20	+72.29%	149.00
Spar Nord Bank	110.60	+60.76%	705.00
Saipem	1.47	+35.95%	2.91M
Ethernity Networks	1.18	+29.41%	981.89K
IBM	147.43	+23.94%	250.90K
Sulnox	21.50	+19.44%	586.21K

Name	Last	Chg. %	Vol.
Wirecard	0.03	-96.23%	3.15K
Rallye	0.10	-93.07%	530.00
BioGaia B	99.20	-80.76%	289.00
H Lundbeck B	38.44	-77.87%	33.43K
AMS	5.46	-73.50%	75.31K
Atlas Copco B	124.60	-67.02%	20.00
Tomra Systems	128.95	-62.92%	2.02K

Trending Stocks

Name	Last	Chg. %	Vol.
Avacta Group	131.02	+1.94%	839.25K
Blencowe	5.12	+5.10%	3.13M
Premier African Minerals	0.539	+1.92%	178.39M
Pantheon Resources	30.50	-4.09%	1.62M
Metro Bank	61.50	-1.92%	850.94K

Popular Searches

Please try another search

Coca-Cola Co (KO)

KO Historical Data

Trending Stocks