COCA COLA Historical Stock Price

Below is the stock price history for Coca Cola KO. Data is recorded each day for the historical open, high, low, close and volume. The Coca Cola stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Coca Cola Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-20 46.655 46.82 46.655 46.73 515,130
2018-08-17 46.21 46.715 46.21 46.61 607,178
2018-08-16 46.13 46.36 45.99 46.175 649,750
2018-08-15 45.81 46.13 45.70 46.11 565,704
2018-08-14 45.84 46.08 45.84 45.935 518,161
2018-08-13 46.07 46.07 45.735 45.85 587,118
2018-08-10 46.20 46.40 45.99 46.10 620,952
2018-08-09 46.13 46.39 46.11 46.325 412,494
2018-08-08 46.46 46.53 46.15 46.19 490,206
2018-08-07 46.68 46.68 46.15 46.46 577,532
2018-08-06 46.60 46.86 46.59 46.665 560,214
2018-08-03 46.17 46.76 46.17 46.665 708,885
2018-08-02 46.57 46.57 46.27 46.295 806,376
2018-08-01 46.41 46.46 46.20 46.42 628,989
2018-07-31 46.30 46.65 46.30 46.545 610,405
2018-07-30 46.14 46.435 46.14 46.225 651,866
2018-07-27 46.30 46.48 46.08 46.185 739,405
2018-07-26 46.11 46.57 46.11 46.28 769,621
2018-07-25 45.87 46.57 45.84 46.15 1,585,248
2018-07-24 44.70 45.12 44.70 45.12 720,354
2018-07-23 45.29 45.32 44.78 44.95 498,721
2018-07-20 44.99 45.245 44.93 45.23 465,319
2018-07-19 44.99 45.40 44.99 45.11 1,124,484
2018-07-18 45.17 45.26 44.85 45.14 365,832
2018-07-17 44.89 45.38 44.71 45.305 913,722
2018-07-16 44.62 44.79 44.56 44.725 363,808
2018-07-13 44.68 44.775 44.48 44.69 303,992
2018-07-12 44.81 44.91 44.50 44.585 425,915
2018-07-11 44.91 44.98 44.66 44.815 735,572
2018-07-10 44.50 44.995 44.50 44.995 625,714

» More Coca Cola Stock Price History

To see other companies like Coca Cola (KO), view our stock market today for news, and other data.