Historical Data for Coca-Cola Company (The) (KO)

$ 49.80   -0.72 (-1.43%) Volume: 14.7m 4:00 PM EDT 26-Oct-2020
After Hours:  $ 49.82   0.02 (+0.04%) Volume: 1m 7:59 PM EDT 26-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/26/20 50.34 50.51 49.20 49.80 14.69m -0.72 -1.43% 49.80 729.76m 113,627
10/23/20 51.00 51.18 50.465 50.52 13.49m -0.16 -0.32% 50.52 684.16m 89,830
10/22/20 51.17 51.20 50.38 50.68 20.18m 0.69 1.38% 50.68 1.02b 127,389
10/21/20 49.96 50.43 49.77 49.99 12.5m -0.26 -0.52% 49.99 625.6m 90,266
10/20/20 49.89 50.62 49.79 50.25 10.97m 0.63 1.27% 50.25 551.37m 90,190
10/19/20 50.03 50.48 49.46 49.62 9.93m -0.41 -0.82% 49.62 494.81m 71,722
10/16/20 49.99 50.35 49.87 50.03 13.57m 0.04 0.08% 50.03 680.05m 79,267
10/15/20 49.40 50.13 49.30 49.99 9.96m -0.13 -0.26% 49.99 496.96m 74,550
10/14/20 50.05 50.49 49.65 50.12 10.58m -0.10 -0.20% 50.12 529.82m 83,778
10/13/20 50.99 50.99 49.90 50.22 14.36m -0.87 -1.70% 50.22 722.02m 89,998
10/12/20 50.84 51.525 50.83 51.09 11.39m 0.28 0.55% 51.09 582.41m 70,341
10/09/20 50.67 51.23 50.60 50.81 11.41m 0.35 0.69% 50.81 580.26m 80,826
10/08/20 49.71 50.54 49.535 50.46 12.14m 0.90 1.82% 50.46 610.72m 75,190
10/07/20 49.02 49.76 48.95 49.56 10.14m 0.62 1.27% 49.56 501.35m 73,883
10/06/20 49.55 49.725 48.83 48.94 10.07m -0.44 -0.89% 48.94 496.17m 79,311
10/05/20 49.43 49.55 49.12 49.38 10.63m 0.02 0.04% 49.38 524.23m 74,085
10/02/20 48.76 49.58 48.55 49.36 13.61m 0.18 0.37% 49.36 670.18m 93,093
10/01/20 49.44 49.6577 48.59 49.18 17.58m -0.19 -0.38% 49.18 862.89m 122,397
09/30/20 49.27 49.62 48.8916 49.37 15.75m 0.45 0.92% 49.37 777.07m 83,545
09/29/20 49.39 49.555 48.91 48.92 12.43m -0.36 -0.73% 48.92 610.47m 77,789
09/28/20 49.31 49.71 49.14 49.28 11.21m 0.56 1.15% 49.28 553.64m 81,332