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
2017-11-24 45.98 46.03 45.885 45.89 102,090
2017-11-22 45.89 45.89 45.55 45.845 310,127
2017-11-21 45.63 45.95 45.63 45.865 347,733
2017-11-20 45.73 45.85 45.44 45.465 1,004,377
2017-11-17 46.13 46.13 45.35 45.64 917,627
2017-11-16 46.93 46.95 46.56 46.56 577,821
2017-11-15 47.45 47.45 46.825 46.825 829,464
2017-11-14 46.79 47.465 46.63 47.465 853,835
2017-11-13 46.64 46.805 46.64 46.72 365,550
2017-11-10 46.17 46.64 46.17 46.60 351,223
2017-11-09 46.16 46.37 46.095 46.235 350,955
2017-11-08 46.10 46.18 46.03 46.16 381,300
2017-11-07 45.34 45.945 45.34 45.945 315,152
2017-11-06 45.89 45.89 45.425 45.475 466,394
2017-11-03 46.07 46.13 45.955 45.955 277,031
2017-11-02 45.785 45.905 45.78 45.905 318,125
2017-11-01 45.99 46.08 45.795 45.795 299,364
2017-10-31 45.945 46.165 45.915 45.98 300,996
2017-10-30 45.93 46.065 45.83 45.875 316,142
2017-10-27 46.155 46.29 45.93 46.035 717,798
2017-10-26 46.56 46.67 46.275 46.275 591,409
2017-10-25 46.35 46.37 45.94 46.075 471,685
2017-10-24 46.21 46.21 45.975 46.115 405,369
2017-10-23 46.48 46.62 46.255 46.355 244,337
2017-10-20 46.51 46.515 46.325 46.325 321,776
2017-10-19 46.42 46.78 46.34 46.555 309,924
2017-10-18 46.44 46.52 46.28 46.455 234,912
2017-10-17 46.50 46.54 46.33 46.51 309,293
2017-10-16 46.22 46.745 46.22 46.705 679,774
2017-10-13 46.34 46.36 46.16 46.185 267,094

» More Coca Cola Stock Price History

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