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
2018-11-16 49.73 50.23 49.65 50.05 892,127
2018-11-15 49.535 49.71 49.33 49.62 950,339
2018-11-14 49.82 49.88 49.595 49.72 828,136
2018-11-13 50.06 50.06 49.60 49.805 1,098,527
2018-11-12 49.61 50.24 49.61 49.83 1,038,006
2018-11-09 49.52 49.855 49.52 49.775 891,192
2018-11-08 49.20 49.35 49.14 49.29 578,780
2018-11-07 49.26 49.43 49.08 49.39 778,470
2018-11-06 48.57 49.09 48.57 49.01 864,564
2018-11-05 47.97 48.735 47.97 48.605 942,298
2018-11-02 47.70 47.91 47.48 47.91 1,436,463
2018-11-01 47.95 48.07 47.32 47.68 809,601
2018-10-31 47.38 48.04 47.38 47.93 1,627,228
2018-10-30 47.145 47.64 46.94 47.64 1,689,082
2018-10-29 46.37 46.53 46.185 46.40 1,496,842
2018-10-26 45.86 46.10 45.45 46.10 1,801,136
2018-10-25 46.32 46.69 46.25 46.48 1,245,918
2018-10-24 46.965 47.37 46.62 46.705 1,722,821
2018-10-23 45.70 46.45 45.48 46.29 1,349,979
2018-10-22 45.95 46.10 45.83 45.955 861,116
2018-10-19 46.15 46.45 46.06 46.34 1,099,553
2018-10-18 45.93 46.07 45.52 45.63 1,026,642
2018-10-17 45.50 45.97 45.43 45.87 946,303
2018-10-16 45.39 45.565 45.21 45.545 727,599
2018-10-15 44.91 45.26 44.84 44.99 850,451
2018-10-12 44.59 44.86 44.36 44.805 794,900
2018-10-11 45.41 45.44 44.63 44.77 1,601,511
2018-10-10 46.42 46.58 45.725 45.725 1,158,500
2018-10-09 46.385 46.54 46.35 46.405 835,375
2018-10-08 46.24 46.56 46.205 46.53 581,413

» More Coca Cola Stock Price History

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