Coca-Cola

KO
🏛️ usa →
66.33
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 58.75 59.35 58.70 59.21 10.0M
2021-12-30 59.06 59.23 58.76 58.78 7.7M
2021-12-29 58.95 59.10 58.66 58.95 10.0M
2021-12-28 58.40 58.94 58.30 58.88 9.0M
2021-12-27 58.00 58.69 58.00 58.65 9.9M
2021-12-23 58.52 58.61 57.94 58.22 11.0M
2021-12-22 57.71 58.19 57.49 58.18 12.4M
2021-12-21 57.61 57.97 57.53 57.77 15.9M
2021-12-20 57.20 57.78 57.00 57.54 20.9M
2021-12-17 58.49 58.92 57.70 57.73 51.9M
2021-12-16 57.98 58.88 57.90 58.65 24.7M
2021-12-15 57.93 58.25 57.65 58.06 24.9M
2021-12-14 57.40 58.17 57.40 57.80 24.8M
2021-12-13 56.98 57.93 56.96 57.76 31.4M
2021-12-10 55.25 56.32 55.07 56.28 23.2M
2021-12-09 54.75 55.13 54.59 54.86 13.8M
2021-12-08 55.12 55.35 54.36 55.00 18.0M
2021-12-07 55.02 55.42 54.85 55.21 23.8M
2021-12-06 54.31 55.25 54.14 54.91 26.6M
2021-12-03 53.33 53.61 52.98 53.54 21.1M
2021-12-02 52.60 53.34 52.51 53.07 17.1M
2021-12-01 52.98 53.52 52.28 52.30 18.7M
2021-11-30 53.60 53.63 52.44 52.45 30.5M
2021-11-29 54.05 54.73 53.93 54.58 22.7M
2021-11-26 54.59 54.75 53.58 53.73 14.8M
2021-11-24 55.71 55.84 55.03 55.43 12.6M
2021-11-23 55.66 56.11 55.50 55.88 13.8M
2021-11-22 55.10 56.02 55.08 55.47 16.9M
2021-11-19 55.44 55.49 54.90 55.13 15.8M
2021-11-18 55.83 55.93 55.14 55.41 15.4M
2021-11-17 56.04 56.05 55.65 55.91 13.3M
2021-11-16 56.62 56.94 56.19 56.22 13.8M
2021-11-15 56.53 56.68 56.27 56.62 10.3M
2021-11-12 56.75 56.99 56.55 56.61 10.2M
2021-11-11 56.83 56.88 56.57 56.74 7.3M
2021-11-10 56.54 56.92 56.29 56.72 8.8M
2021-11-09 56.41 56.52 56.09 56.49 10.2M
2021-11-08 56.75 56.89 56.13 56.33 12.8M
2021-11-05 56.84 57.16 56.59 56.84 12.9M
2021-11-04 56.11 56.63 56.03 56.60 10.8M
2021-11-03 56.00 56.33 55.78 56.29 10.8M
2021-11-02 56.47 56.50 55.97 56.10 11.5M
2021-11-01 56.39 56.40 55.90 56.17 11.7M
2021-10-29 55.87 56.47 55.78 56.37 24.5M
2021-10-28 55.75 56.11 55.62 56.04 15.9M
2021-10-27 55.97 56.08 55.27 55.52 24.0M
2021-10-26 54.32 54.58 54.23 54.47 12.1M
2021-10-25 54.38 54.47 54.02 54.23 11.9M
2021-10-22 54.39 54.53 54.07 54.45 12.8M
2021-10-21 54.60 54.67 54.21 54.35 14.4M
2021-10-20 54.18 54.76 54.11 54.63 12.5M
2021-10-19 54.04 54.20 53.77 54.15 11.1M
2021-10-18 54.35 54.39 53.86 53.94 15.9M
2021-10-15 54.64 54.88 54.29 54.48 17.9M
2021-10-14 54.39 54.81 54.31 54.61 13.7M
2021-10-13 54.17 54.43 53.79 54.24 12.1M
2021-10-12 54.42 54.83 54.22 54.23 19.5M
2021-10-11 54.21 54.39 54.01 54.23 12.4M
2021-10-08 54.00 54.39 53.90 54.12 13.8M
2021-10-07 53.99 54.28 53.81 53.88 13.8M
2021-10-06 52.77 53.77 52.51 53.71 21.3M
2021-10-05 53.02 53.47 52.93 53.08 17.2M
2021-10-04 53.06 53.53 52.40 52.99 19.0M
2021-10-01 52.78 53.20 52.57 53.02 16.3M
2021-09-30 53.17 53.33 52.43 52.47 17.7M
2021-09-29 52.64 53.16 52.56 52.96 13.9M
2021-09-28 53.46 53.46 52.43 52.64 19.9M
2021-09-27 53.85 54.25 53.57 53.61 12.4M
2021-09-24 54.00 54.24 53.86 53.89 9.7M
2021-09-23 54.26 54.62 54.00 54.04 13.8M
2021-09-22 54.51 54.56 54.06 54.13 12.7M
2021-09-21 54.39 54.82 53.94 54.05 16.4M
2021-09-20 54.11 54.40 53.73 54.06 27.5M
2021-09-17 55.02 55.19 54.37 54.44 33.4M
2021-09-16 55.72 55.99 54.82 55.35 17.4M
2021-09-15 55.68 56.00 55.42 55.88 15.7M
2021-09-14 55.92 55.98 55.55 55.69 13.9M
2021-09-13 55.74 56.40 55.74 56.07 20.3M
2021-09-10 56.01 56.13 55.52 55.61 10.6M
2021-09-09 56.18 56.42 55.80 55.86 12.5M
2021-09-08 55.61 56.48 55.61 56.42 12.0M
2021-09-07 56.60 56.69 55.51 55.67 20.0M
2021-09-03 56.46 56.77 56.25 56.73 13.2M
2021-09-02 56.77 57.03 56.41 56.77 11.7M
2021-09-01 56.38 56.80 56.28 56.69 9.5M
2021-08-31 56.16 56.52 56.00 56.31 14.2M
2021-08-30 55.69 56.20 55.64 56.18 10.0M
2021-08-27 55.66 55.79 55.45 55.65 8.8M
2021-08-26 55.95 55.98 55.51 55.54 10.3M
2021-08-25 56.06 56.17 55.73 56.07 11.3M
2021-08-24 56.64 56.64 55.90 56.01 12.1M
2021-08-23 56.67 56.75 56.38 56.44 8.9M
2021-08-20 56.84 57.03 56.58 56.64 10.5M
2021-08-19 56.06 56.98 55.95 56.86 9.2M
2021-08-18 57.19 57.23 56.42 56.50 13.9M
2021-08-17 57.46 57.56 57.01 57.28 10.3M
2021-08-16 57.20 57.49 57.03 57.48 8.0M
2021-08-13 56.81 57.30 56.77 57.23 7.7M
2021-08-12 56.73 56.98 56.73 56.84 6.2M
2021-08-11 56.89 57.18 56.71 56.73 8.4M
2021-08-10 56.84 57.17 56.66 56.80 10.9M
2021-08-09 56.80 56.88 56.43 56.65 8.9M
2021-08-06 56.60 56.74 56.44 56.64 10.4M
2021-08-05 56.44 56.59 56.29 56.50 9.8M
2021-08-04 56.75 56.95 56.01 56.10 11.9M
2021-08-03 57.00 57.00 56.75 56.92 8.8M
2021-08-02 57.20 57.24 56.71 56.88 9.8M
2021-07-30 57.15 57.25 56.90 57.03 11.7M
2021-07-29 57.07 57.25 56.86 57.05 9.6M
2021-07-28 56.99 57.16 56.63 56.74 9.9M
2021-07-27 57.11 57.54 56.92 57.26 12.8M
2021-07-26 56.89 57.12 56.56 57.06 8.7M
2021-07-23 56.59 57.33 56.45 57.01 12.1M
2021-07-22 56.62 56.74 56.05 56.47 13.4M
2021-07-21 57.33 57.56 56.43 56.55 20.9M
2021-07-20 55.73 56.33 55.52 55.83 16.3M
2021-07-19 56.08 56.35 55.16 55.73 19.5M
2021-07-16 56.46 56.68 56.26 56.40 14.9M
2021-07-15 56.24 56.47 55.91 56.44 15.1M
2021-07-14 55.02 56.35 54.96 56.26 22.0M
2021-07-13 54.95 55.30 54.75 55.02 15.2M
2021-07-12 54.32 54.60 54.27 54.48 15.1M
2021-07-09 54.25 54.52 54.18 54.46 10.8M
2021-07-08 54.01 54.17 53.74 54.13 11.9M
2021-07-07 53.72 54.38 53.72 54.32 14.4M
2021-07-06 53.99 54.09 53.55 53.88 15.3M
2021-07-02 54.00 54.45 54.00 54.18 10.6M
2021-07-01 54.34 54.48 53.86 53.96 13.2M
2021-06-30 53.80 54.18 53.75 54.11 14.6M
2021-06-29 54.13 54.34 53.72 53.86 12.3M
2021-06-28 54.25 54.37 54.00 54.26 10.6M
2021-06-25 54.24 54.47 54.01 54.32 18.9M
2021-06-24 54.26 54.42 54.00 54.39 11.5M
2021-06-23 54.56 54.60 54.11 54.12 12.3M
2021-06-22 54.34 54.85 54.26 54.56 13.1M
2021-06-21 54.22 54.43 54.00 54.36 14.4M
2021-06-18 54.51 54.62 53.72 53.77 31.4M
2021-06-17 54.67 55.15 54.65 54.95 10.7M
2021-06-16 55.44 55.46 54.64 54.67 15.2M
2021-06-15 55.78 55.79 55.19 55.41 11.2M
2021-06-14 55.69 55.71 55.20 55.55 9.7M
2021-06-11 55.99 56.21 55.66 56.16 11.8M
2021-06-10 55.91 56.12 55.76 55.91 12.4M
2021-06-09 55.75 55.92 55.48 55.48 9.8M
2021-06-08 56.25 56.25 55.55 55.65 11.0M
2021-06-07 56.31 56.34 55.81 56.04 14.0M
2021-06-04 55.90 56.48 55.78 56.24 18.9M
2021-06-03 55.18 55.74 55.10 55.64 17.4M
2021-06-02 55.50 55.56 55.26 55.50 11.3M
2021-06-01 55.34 55.65 55.10 55.28 13.3M
2021-05-28 55.35 55.71 55.20 55.29 17.0M
2021-05-27 55.21 55.57 54.78 55.49 59.1M
2021-05-26 54.98 55.05 54.59 55.03 16.1M
2021-05-25 54.82 54.82 54.35 54.79 11.9M
2021-05-24 54.63 54.93 54.49 54.80 10.3M
2021-05-21 54.80 55.12 54.22 54.62 16.0M
2021-05-20 54.12 54.80 54.12 54.65 10.9M
2021-05-19 54.12 54.18 53.61 54.17 15.1M
2021-05-18 54.39 54.56 54.10 54.34 13.2M
2021-05-17 54.84 55.02 54.50 54.64 12.1M
2021-05-14 54.90 55.10 54.69 54.73 11.7M
2021-05-13 53.97 54.78 53.83 54.51 15.5M
2021-05-12 54.36 54.56 53.88 54.04 15.8M
2021-05-11 55.03 55.14 54.05 54.32 13.0M
2021-05-10 54.88 55.50 54.83 54.91 15.5M
2021-05-07 54.44 54.77 54.16 54.51 10.6M
2021-05-06 54.12 54.61 54.05 54.54 11.6M
2021-05-05 54.14 54.14 53.75 54.00 9.7M
2021-05-04 54.57 54.62 53.94 54.14 14.2M
2021-05-03 54.27 54.80 54.16 54.48 10.4M
2021-04-30 54.25 54.27 53.69 53.98 14.9M
2021-04-29 53.54 54.36 53.43 54.26 15.4M
2021-04-28 53.98 54.05 53.44 53.59 10.9M
2021-04-27 53.56 53.70 53.32 53.58 9.9M
2021-04-26 54.47 54.51 53.58 53.66 11.7M
2021-04-23 54.40 54.59 54.17 54.47 9.0M
2021-04-22 54.47 54.87 54.32 54.44 12.6M
2021-04-21 54.24 54.74 54.24 54.61 13.9M
2021-04-20 53.84 54.59 53.81 54.17 14.4M
2021-04-19 54.00 54.36 53.30 54.00 19.4M
2021-04-16 53.74 53.80 53.38 53.68 18.0M
2021-04-15 53.13 53.66 53.12 53.33 13.1M
2021-04-14 52.98 53.19 52.65 53.08 9.8M
2021-04-13 53.04 53.29 52.81 53.09 11.1M
2021-04-12 53.33 53.55 53.10 53.35 8.6M
2021-04-09 53.17 53.28 52.81 53.18 10.8M
2021-04-08 53.17 53.38 52.97 53.12 9.7M
2021-04-07 53.28 53.50 53.12 53.28 10.1M
2021-04-06 53.04 53.65 52.90 53.19 15.6M
2021-04-05 52.35 53.22 52.29 52.81 16.4M
2021-04-01 52.96 53.15 52.46 52.51 15.8M
2021-03-31 53.03 53.17 52.50 52.71 15.8M
2021-03-30 53.75 53.79 52.93 53.15 14.9M
2021-03-29 52.73 53.94 52.71 53.85 17.5M
2021-03-26 52.14 53.11 51.76 53.04 17.1M
2021-03-25 51.70 52.06 51.17 52.02 17.1M
2021-03-24 51.17 51.89 51.15 51.52 15.0M
2021-03-23 50.99 51.65 50.83 51.39 16.9M
2021-03-22 50.32 51.08 50.32 51.00 17.9M
2021-03-19 50.46 51.08 50.17 50.81 67.8M
2021-03-18 51.06 51.19 50.49 50.57 18.0M
2021-03-17 51.25 51.62 51.15 51.24 17.5M
2021-03-16 51.20 51.52 51.04 51.22 14.2M
2021-03-15 50.50 51.12 50.47 51.03 13.4M
2021-03-12 50.59 50.68 50.20 50.36 17.6M
2021-03-11 51.41 51.43 50.81 50.88 17.4M
2021-03-10 51.18 51.63 50.72 51.44 21.3M
2021-03-09 51.72 51.88 50.82 50.86 23.1M
2021-03-08 51.47 52.49 51.16 51.64 25.1M
2021-03-05 50.05 50.95 49.90 50.79 21.3M
2021-03-04 50.31 51.09 49.62 49.94 22.0M
2021-03-03 49.72 50.56 49.71 49.98 15.4M
2021-03-02 49.84 50.56 49.70 50.10 11.8M
2021-03-01 49.44 50.44 49.40 49.90 13.9M
2021-02-26 50.20 50.21 48.97 48.99 23.6M
2021-02-25 50.47 50.75 49.98 50.17 14.2M
2021-02-24 50.39 50.90 50.13 50.71 14.4M
2021-02-23 51.00 51.51 50.42 50.54 16.2M
2021-02-22 49.85 50.88 49.67 50.63 14.4M
2021-02-19 50.79 50.83 49.97 50.11 16.0M
2021-02-18 50.16 50.85 50.03 50.77 12.7M
2021-02-17 50.00 50.49 49.89 50.13 12.8M
2021-02-16 50.62 50.72 50.16 50.27 15.1M
2021-02-12 50.57 50.85 50.39 50.69 13.1M
2021-02-11 49.81 50.59 49.80 50.30 21.9M
2021-02-10 50.41 50.58 49.53 49.60 23.0M
2021-02-09 49.85 50.02 49.63 49.70 14.6M
2021-02-08 49.96 50.17 49.49 49.92 17.8M
2021-02-05 49.50 49.78 49.27 49.65 12.7M
2021-02-04 48.96 49.07 48.65 49.01 20.6M
2021-02-03 48.95 49.09 48.67 48.77 12.3M
2021-02-02 48.80 49.35 48.63 48.96 13.3M
2021-02-01 48.27 48.69 48.18 48.48 12.2M
2021-01-29 49.03 49.12 48.11 48.15 18.7M
2021-01-28 48.69 49.50 48.61 49.15 17.5M
2021-01-27 48.89 49.32 48.23 48.53 21.2M
2021-01-26 48.91 49.40 48.61 49.29 12.9M
2021-01-25 48.42 48.84 48.24 48.78 16.6M
2021-01-22 48.81 48.94 48.49 48.49 15.4M
2021-01-21 48.78 49.09 48.46 48.95 19.7M
2021-01-20 48.54 48.82 48.31 48.68 23.1M
2021-01-19 48.74 49.04 48.24 48.51 29.1M
2021-01-15 49.16 49.18 48.53 48.70 24.4M
2021-01-14 50.16 50.18 49.22 49.23 34.3M
2021-01-13 49.98 50.36 49.95 50.16 18.9M
2021-01-12 50.04 50.37 49.76 50.11 18.5M
2021-01-11 50.62 50.86 49.95 50.20 19.3M
2021-01-08 50.03 51.13 49.84 51.08 29.7M
2021-01-07 50.09 50.26 49.52 49.96 53.2M
2021-01-06 51.97 52.02 50.19 50.52 38.7M
2021-01-05 52.33 52.62 52.03 52.18 20.3M
2021-01-04 54.27 54.63 52.03 52.76 25.6M