KO

Coca-Cola Company

$49.65 1.05 (2.16%)
19:57 EDT KO Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.54 (3.10%)
P/E:       160.16
Market Cap:       211.27B
EPS:       0.31
Volume:       16.05M
Day's Range:       48.72 - 49.71
52wk Range:       41.93 - 50.84
Previous Close:       49.65
Historical Data for KO
Date Open High Low Volume Close Change %
05/22/19 48.78 49.71 48.72 16,050,395 49.65 1.05   2.16%
05/21/19 49.00 49.03 48.45 10,587,371 48.60 -0.25   -0.51%
05/20/19 49.04 49.14 48.76 13,850,531 48.85 -0.35   -0.71%
05/17/19 49.27 49.55 49.17 11,256,999 49.20 -0.38   -0.77%
05/16/19 49.27 49.66 49.21 17,771,437 49.58 0.40   0.81%
05/15/19 48.67 49.38 48.60 11,422,438 49.18 0.49   1.01%
05/14/19 48.53 49.32 48.35 15,840,391 48.69 0.64   1.33%
05/13/19 47.91 48.13 47.73 11,911,502 48.05 -0.14   -0.29%
05/10/19 47.41 48.29 47.40 9,653,800 48.19 0.79   1.67%
05/09/19 47.80 47.98 47.07 11,450,524 47.40 -0.45   -0.94%
05/08/19 48.05 48.23 47.82 9,281,540 47.85 -0.15   -0.31%
05/07/19 48.23 48.29 47.77 12,487,281 48.00 -0.47   -0.97%
05/06/19 48.33 48.61 48.26 8,658,058 48.47 -0.25   -0.51%
05/03/19 48.60 48.96 48.52 7,076,900 48.72 0.33   0.68%
05/02/19 48.53 48.77 48.27 8,724,732 48.39 -0.20   -0.41%
05/01/19 48.95 49.08 48.55 10,551,594 48.59 -0.47   -0.96%
04/30/19 48.53 49.18 48.39 17,912,928 49.06 0.64   1.32%
04/29/19 48.17 48.45 48.11 9,731,540 48.42 0.16   0.33%
04/26/19 47.99 48.45 47.98 10,154,300 48.26 0.42   0.88%
04/25/19 47.74 47.89 47.47 11,444,390 47.84 -0.14   -0.29%
04/24/19 48.03 48.22 47.92 15,996,883 47.98 -0.23   -0.48%
04/23/19 48.09 48.72 47.55 25,327,792 48.21 0.81   1.71%
04/22/19 47.40 47.61 47.01 9,834,472 47.40 -0.08   -0.17%
04/18/19 47.33 47.58 47.27 12,167,100 47.48 0.20   0.42%
04/17/19 47.20 47.54 47.15 11,849,262 47.28 0.33   0.70%
04/16/19 47.05 47.10 46.70 10,804,635 46.95 -0.05   -0.11%
04/15/19 46.88 47.04 46.70 10,261,413 47.00 0.26   0.56%
04/12/19 46.67 46.93 46.57 10,690,000 46.74 0.03   0.06%
04/11/19 46.72 46.75 46.54 7,352,467 46.71 0.07   0.15%
04/10/19 46.84 47.00 46.56 8,059,852 46.64 -0.03   -0.06%
04/09/19 46.45 46.72 46.27 8,641,766 46.67 0.12   0.26%
04/08/19 46.54 46.57 46.26 9,421,519 46.55 0.08   0.17%
04/05/19 46.49 46.58 46.20 7,677,700 46.47 -0.01   -0.02%
04/04/19 46.34 46.54 46.11 7,814,918 46.48 0.30   0.65%
04/03/19 46.42 46.59 46.03 12,854,097 46.18 -0.39   -0.84%
04/02/19 46.75 46.93 46.57 8,494,965 46.57 -0.15   -0.32%
04/01/19 46.99 47.17 46.59 11,522,684 46.72 -0.14   -0.30%
03/29/19 46.67 46.90 46.48 16,045,500 46.86 0.28   0.60%
03/28/19 46.68 46.92 46.48 11,120,834 46.58 -0.03   -0.06%
03/27/19 46.65 46.90 46.33 11,543,630 46.61 -0.03   -0.06%
03/26/19 46.17 46.79 46.17 11,434,388 46.64 0.61   1.33%
03/25/19 45.86 46.20 45.79 11,668,016 46.03 0.10   0.22%
03/22/19 45.46 46.11 45.46 19,055,900 45.93 0.42   0.92%
03/21/19 45.53 45.76 45.44 20,043,100 45.51 -0.02   -0.04%
03/20/19 45.40 45.90 45.18 13,373,725 45.53 -0.03   -0.07%
03/19/19 45.55 45.69 45.34 14,986,950 45.56 0.15   0.33%
03/18/19 45.43 45.68 45.36 20,800,797 45.41 0.11   0.24%
03/15/19 45.72 45.90 45.14 47,254,400 45.30 -0.40   -0.88%
03/14/19 45.84 46.11 45.63 18,504,184 45.70 -0.52   -1.13%
03/13/19 46.13 46.34 45.91 16,219,309 46.22 0.17   0.37%
03/12/19 45.95 46.25 45.90 19,346,111 46.05 -0.13   -0.28%
03/11/19 45.14 46.24 45.10 22,124,902 46.18 1.34   2.99%
03/08/19 45.15 45.25 44.61 15,579,200 44.84 -0.44   -0.97%
03/07/19 45.49 45.53 45.13 12,083,441 45.28 -0.17   -0.37%
03/06/19 45.67 45.78 45.44 14,232,100 45.45 -0.15   -0.33%
03/05/19 45.65 45.70 45.40 12,683,135 45.60 -0.05   -0.11%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!