KO
Coca-Cola Company
$49.65
1.05 (2.16%)
KO Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
KO Stock Predictions, Articles, and Coca-Cola Company News
For Aurora Stock, The Bullish Bet Is Still On
Cannabis names like ACB stock have tremendous regulatory headwinds but will eventually also benefit from growing opportunities.
Put Coca-Cola Back in Your Portfolio
We are recommending a bullish trade on Coca-Cola (NYSE:KO).
Is Coca-Cola Stock Really It?
Off and on the price chart, KO stock is looking better following earnings, but Coca-Cola shares aren’t right just yet for today’s investors.
Wednesday’s Vital Data: Coca-Cola, Qualcomm and Microsoft
Options trading was buzzing in Coca-Cola, Qualcomm and Microsoft. Here are the metrics that matter moving forward.
Here Is How to Trade Coke Stock’s Spike on Earnings
Coke's management delivered a strong quarter but now it's up to the KO stock bulls to do their part. Watch these levels.
Coca-Cola Earnings: KO Stock Bubbles Higher on Q1 Beat
Coca-Cola earnings for the first quarter of 2019 have KO stock up Tuesday on an earnings per share and revenue beat for the period.
Miguel Patricio: 10 Things to Know About the New Kraft Heinz CEO
There's a new Kraft Heinz CEO that will be leading the company in the near future and we have a few things to know about him.
New Pressure on China Might Just Boost Applied Materials Stock
It's too soon to buy or sell Applied Materials stock based on the development, but it's a development AMAT shareholders will want to keep in mind.
3 Tailwinds to Consider for KO Stock Before Calling It Quits
KO stock has given off mixed signals recently, but these 3 underappreciated tailwinds may help it get back on track.
Pepsico Stock Is Fizzing Ahead of Earnings
After Ramón Laguarta stepped in as PEP CEO, the market has rallied behind him. In the past 3 months, Pepsico stock is up 12%.
10 Dow Jones Stocks Holding the Blue Chip Index Back
Pfizer, Walgreens and Merck are just three of the Dow Jones stocks that have kept the index from doing as well as other market indices have this year.
Wall Street Can Toast the Constellation Brands Report
Constellation Brands has a proven management team and they are not afraid to take risks. The stock is still a buy here.
Canopy Growth Is the Best Bet In an Overvalued Marijuana Space
The marijuana stock investment is a viable long term thesis and Canopy Growth stock would be my pick of the proverbial litter.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
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!
