Coca-Cola

KO
🏛️ usa →
66.06
Last Update: 2025-09-29
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
2022-12-30 63.92 63.92 63.17 63.61 7.7M
2022-12-29 63.80 64.15 63.70 63.95 7.2M
2022-12-28 64.46 64.65 63.49 63.57 7.2M
2022-12-27 63.93 64.29 63.71 64.21 7.3M
2022-12-23 63.50 63.87 63.20 63.82 6.5M
2022-12-22 63.42 63.59 62.65 63.34 9.7M
2022-12-21 63.07 64.05 63.07 63.80 10.4M
2022-12-20 62.82 63.15 62.75 62.79 10.3M
2022-12-19 62.83 63.41 62.47 62.84 10.9M
2022-12-16 62.75 63.14 62.33 62.75 33.6M
2022-12-15 63.59 63.89 62.49 63.11 12.2M
2022-12-14 64.19 64.65 63.57 63.99 12.8M
2022-12-13 64.59 64.70 63.80 63.99 17.5M
2022-12-12 63.30 64.01 63.01 63.97 11.6M
2022-12-09 63.61 63.84 63.09 63.14 13.9M
2022-12-08 63.60 63.85 63.35 63.81 9.9M
2022-12-07 63.45 63.72 63.25 63.54 12.3M
2022-12-06 63.52 63.88 63.23 63.44 10.1M
2022-12-05 63.41 63.80 63.26 63.47 9.2M
2022-12-02 63.61 64.52 63.40 64.35 13.6M
2022-12-01 63.61 64.11 63.43 63.79 12.0M
2022-11-30 62.01 63.68 61.75 63.61 30.4M
2022-11-29 62.52 62.57 61.98 62.48 11.0M
2022-11-28 62.69 63.10 62.56 62.70 12.3M
2022-11-25 62.73 62.81 62.38 62.69 5.2M
2022-11-23 62.49 62.79 62.30 62.63 9.0M
2022-11-22 62.47 62.50 62.05 62.35 12.3M
2022-11-21 61.41 62.21 61.20 62.08 15.4M
2022-11-18 60.99 61.37 60.80 61.14 10.4M
2022-11-17 60.19 60.74 60.13 60.71 11.2M
2022-11-16 60.79 61.03 60.29 60.52 14.2M
2022-11-15 61.13 61.45 60.00 60.63 13.3M
2022-11-14 61.32 61.72 60.71 60.73 16.4M
2022-11-11 61.37 61.45 60.21 61.32 19.0M
2022-11-10 60.25 61.04 59.68 60.88 16.8M
2022-11-09 59.59 59.64 58.75 58.77 10.1M
2022-11-08 59.75 59.79 58.94 59.60 10.1M
2022-11-07 59.26 59.77 59.24 59.49 8.8M
2022-11-04 59.30 59.59 58.56 59.26 9.7M
2022-11-03 58.11 59.00 58.10 58.78 9.2M
2022-11-02 59.64 60.23 58.77 58.81 14.6M
2022-11-01 60.03 60.29 59.37 59.64 10.7M
2022-10-31 60.51 60.57 59.67 59.85 14.0M
2022-10-28 59.57 60.91 59.47 60.76 12.9M
2022-10-27 59.77 59.84 59.38 59.53 16.0M
2022-10-26 59.01 59.78 58.86 59.39 15.8M
2022-10-25 59.04 59.11 57.75 58.95 28.8M
2022-10-24 56.64 57.73 56.57 57.57 17.4M
2022-10-21 55.00 56.11 54.99 55.96 15.0M
2022-10-20 55.77 55.92 54.96 55.08 16.9M
2022-10-19 56.31 56.54 55.73 55.96 10.2M
2022-10-18 56.31 56.78 56.10 56.44 11.8M
2022-10-17 55.63 56.22 55.57 55.69 13.7M
2022-10-14 56.29 56.47 54.94 54.98 16.0M
2022-10-13 54.48 56.08 54.26 55.87 16.2M
2022-10-12 55.23 56.04 55.04 55.14 18.4M
2022-10-11 54.46 55.22 54.24 54.48 14.3M
2022-10-10 54.60 54.96 54.02 54.39 10.2M
2022-10-07 54.99 55.09 54.25 54.51 11.5M
2022-10-06 56.00 56.10 54.87 55.03 17.2M
2022-10-05 56.50 56.65 55.51 56.24 14.3M
2022-10-04 56.95 57.81 56.46 56.78 18.9M
2022-10-03 56.36 56.85 56.06 56.65 16.3M
2022-09-30 56.87 57.13 56.00 56.02 16.1M
2022-09-29 57.09 57.29 56.00 56.57 14.6M
2022-09-28 56.66 57.25 55.91 56.98 21.5M
2022-09-27 58.08 58.37 56.31 56.38 23.8M
2022-09-26 58.49 58.57 57.69 57.87 18.7M
2022-09-23 58.96 59.10 58.00 58.60 14.8M
2022-09-22 59.55 59.73 59.20 59.26 11.7M
2022-09-21 60.14 60.70 59.39 59.40 14.2M
2022-09-20 59.68 60.03 59.32 59.90 12.0M
2022-09-19 59.39 60.10 59.23 59.99 12.6M
2022-09-16 59.66 59.80 59.11 59.54 20.5M
2022-09-15 60.40 60.40 59.36 59.53 11.5M
2022-09-14 60.64 61.08 60.44 60.79 12.9M
2022-09-13 62.20 62.22 60.28 60.47 18.5M
2022-09-12 62.43 62.81 62.27 62.50 13.0M
2022-09-09 62.17 62.88 61.86 62.32 11.9M
2022-09-08 62.08 62.30 61.34 62.12 17.2M
2022-09-07 61.32 62.49 61.32 62.31 13.3M
2022-09-06 61.29 61.97 60.99 61.18 12.2M
2022-09-02 62.39 62.77 60.90 61.15 11.8M
2022-09-01 61.58 62.04 61.29 62.00 14.9M
2022-08-31 62.38 62.53 61.70 61.71 14.6M
2022-08-30 62.91 62.91 61.99 62.15 8.5M
2022-08-29 62.69 63.03 62.41 62.73 9.1M
2022-08-26 64.73 64.80 62.98 63.11 10.1M
2022-08-25 64.36 64.71 63.90 64.67 7.9M
2022-08-24 64.24 64.58 64.05 64.36 6.8M
2022-08-23 63.82 64.37 63.68 64.27 8.4M
2022-08-22 64.84 64.92 63.99 64.20 9.1M
2022-08-19 65.21 65.47 64.96 65.17 8.9M
2022-08-18 64.96 65.35 64.71 65.22 6.5M
2022-08-17 64.83 65.22 64.76 64.88 8.1M
2022-08-16 64.57 65.23 64.33 65.03 9.6M
2022-08-15 63.64 64.69 63.57 64.50 9.9M
2022-08-12 63.43 63.76 63.09 63.70 9.5M
2022-08-11 63.69 63.99 63.08 63.22 8.5M
2022-08-10 63.63 63.79 63.10 63.65 8.9M
2022-08-09 63.18 63.31 62.85 63.05 7.9M
2022-08-08 63.50 63.81 62.75 62.97 9.2M
2022-08-05 63.63 63.63 62.67 63.38 10.4M
2022-08-04 63.64 63.73 62.92 63.67 11.8M
2022-08-03 63.55 64.10 63.31 63.92 11.3M
2022-08-02 64.59 64.60 63.43 63.64 15.2M
2022-08-01 64.09 65.04 64.03 64.52 12.8M
2022-07-29 63.71 64.29 63.63 64.17 13.7M
2022-07-28 62.92 64.25 62.89 64.06 10.8M
2022-07-27 62.88 63.19 61.79 63.01 12.1M
2022-07-26 62.75 63.80 62.53 63.21 20.1M
2022-07-25 61.55 62.30 61.31 62.19 14.9M
2022-07-22 61.38 61.87 61.32 61.59 11.6M
2022-07-21 61.26 61.88 60.79 61.36 12.0M
2022-07-20 62.40 62.58 61.15 61.50 11.0M
2022-07-19 62.09 62.65 61.93 62.53 11.0M
2022-07-18 62.52 62.56 61.51 61.65 10.8M
2022-07-15 62.75 62.97 62.07 62.50 22.0M
2022-07-14 61.33 62.25 61.30 62.18 14.4M
2022-07-13 62.33 63.00 61.98 62.38 13.1M
2022-07-12 63.00 63.45 62.47 62.67 14.7M
2022-07-11 62.99 63.46 62.59 62.94 12.7M
2022-07-08 63.03 63.42 62.88 63.14 11.3M
2022-07-07 63.26 63.58 62.70 62.91 14.8M
2022-07-06 63.60 64.09 63.19 63.41 13.5M
2022-07-05 64.18 64.18 62.42 63.28 15.9M
2022-07-01 63.12 64.45 62.82 64.38 15.1M
2022-06-30 62.32 63.11 62.16 62.91 15.5M
2022-06-29 62.54 63.11 62.43 62.73 11.8M
2022-06-28 63.08 63.76 62.11 62.28 13.2M
2022-06-27 62.98 63.29 62.63 62.91 12.1M
2022-06-24 62.11 63.06 62.11 63.04 18.1M
2022-06-23 61.30 61.91 61.23 61.88 17.2M
2022-06-22 60.60 61.45 60.32 61.15 15.2M
2022-06-21 59.49 60.88 59.01 60.70 17.7M
2022-06-17 59.70 60.13 59.13 59.43 34.8M
2022-06-16 58.64 59.52 58.25 59.07 15.1M
2022-06-15 60.00 60.64 58.97 59.67 19.7M
2022-06-14 60.73 60.89 58.66 59.23 24.6M
2022-06-13 60.75 62.29 60.67 61.34 23.1M
2022-06-10 61.01 61.89 60.46 61.41 15.0M
2022-06-09 62.87 63.35 61.78 61.80 13.4M
2022-06-08 62.99 63.21 62.56 62.89 10.2M
2022-06-07 62.38 63.37 62.22 63.25 17.9M
2022-06-06 63.33 63.77 62.66 62.87 15.1M
2022-06-03 63.57 63.63 62.81 62.97 13.5M
2022-06-02 63.18 63.74 62.11 63.73 14.6M
2022-06-01 63.42 63.68 62.13 63.07 15.4M
2022-05-31 64.08 64.32 63.05 63.38 43.2M
2022-05-27 64.26 64.83 64.14 64.68 17.7M
2022-05-26 64.07 65.10 63.96 64.30 16.2M
2022-05-25 64.00 64.48 63.60 64.07 15.4M
2022-05-24 62.88 64.19 62.75 64.02 16.2M
2022-05-23 61.65 63.10 61.59 62.86 19.4M
2022-05-20 60.49 61.24 59.66 60.98 29.1M
2022-05-19 60.96 60.96 59.66 60.00 31.5M
2022-05-18 65.42 65.52 60.96 61.20 31.4M
2022-05-17 66.10 66.10 65.01 65.78 21.3M
2022-05-16 65.44 66.38 65.44 65.96 13.2M
2022-05-13 64.81 65.80 64.12 65.72 16.2M
2022-05-12 64.16 64.53 63.21 64.51 22.6M
2022-05-11 64.33 65.20 63.96 64.31 19.6M
2022-05-10 64.50 65.32 63.85 64.01 21.3M
2022-05-09 64.47 65.37 64.04 64.61 20.1M
2022-05-06 64.20 65.31 64.07 64.74 19.0M
2022-05-05 64.69 65.03 64.01 64.51 20.2M
2022-05-04 63.00 65.12 62.94 65.03 19.8M
2022-05-03 63.72 63.94 62.67 63.08 21.7M
2022-05-02 65.28 65.31 62.58 63.44 25.0M
2022-04-29 65.87 66.03 64.49 64.61 20.1M
2022-04-28 64.66 66.28 64.50 66.19 22.0M
2022-04-27 65.00 66.28 65.00 65.56 17.0M
2022-04-26 65.52 66.37 65.04 65.05 22.0M
2022-04-25 67.00 67.20 64.78 65.94 25.1M
2022-04-22 66.08 66.34 65.18 65.25 14.9M
2022-04-21 65.98 67.00 65.72 66.21 15.1M
2022-04-20 65.44 66.24 65.40 65.96 14.8M
2022-04-19 64.50 65.25 64.44 65.07 12.0M
2022-04-18 64.77 65.18 64.18 64.44 11.7M
2022-04-14 64.96 65.57 64.82 65.02 16.4M
2022-04-13 64.44 64.87 64.23 64.73 11.9M
2022-04-12 64.38 64.81 63.89 64.56 18.1M
2022-04-11 63.91 64.30 63.64 63.81 12.7M
2022-04-08 63.48 64.04 63.16 63.83 12.7M
2022-04-07 63.13 63.67 62.71 63.44 14.0M
2022-04-06 62.77 63.26 62.30 63.10 19.3M
2022-04-05 62.40 63.24 62.37 62.47 15.7M
2022-04-04 62.60 62.79 61.72 62.54 11.5M
2022-04-01 62.33 62.95 62.09 62.87 12.6M
2022-03-31 62.22 62.64 62.00 62.00 16.8M
2022-03-30 62.01 62.21 61.56 62.21 13.6M
2022-03-29 62.21 62.53 61.74 62.16 14.7M
2022-03-28 61.53 61.94 61.21 61.92 11.5M
2022-03-25 61.12 61.61 61.05 61.53 12.3M
2022-03-24 60.64 61.02 60.46 60.98 13.2M
2022-03-23 60.75 60.98 60.00 60.40 15.5M
2022-03-22 60.93 60.95 60.06 60.80 17.6M
2022-03-21 60.50 61.10 60.25 60.58 17.4M
2022-03-18 60.30 60.30 59.71 60.10 30.2M
2022-03-17 59.46 60.14 59.23 60.09 15.6M
2022-03-16 59.78 59.94 58.61 59.46 17.3M
2022-03-15 59.08 59.89 58.98 59.62 18.6M
2022-03-14 57.97 59.04 57.97 58.54 17.8M
2022-03-11 57.96 58.85 57.86 57.92 19.9M
2022-03-10 58.48 58.66 57.50 57.88 20.9M
2022-03-09 59.82 59.84 58.66 58.96 23.0M
2022-03-08 61.45 61.54 58.59 58.66 30.2M
2022-03-07 62.01 62.07 60.72 61.08 29.2M
2022-03-04 61.46 62.59 61.20 62.57 17.2M
2022-03-03 62.61 63.02 62.29 62.47 21.3M
2022-03-02 62.23 62.88 61.78 62.43 17.3M
2022-03-01 62.14 62.75 61.51 61.97 15.9M
2022-02-28 61.65 62.34 61.41 62.24 25.9M
2022-02-25 60.94 62.90 60.92 62.85 21.5M
2022-02-24 59.97 60.62 59.22 60.51 27.2M
2022-02-23 62.24 62.33 61.34 61.59 19.2M
2022-02-22 62.43 62.64 61.72 62.28 21.7M
2022-02-18 62.12 62.82 61.99 62.54 22.0M
2022-02-17 60.55 62.28 60.41 62.12 21.5M
2022-02-16 60.86 61.40 60.56 60.90 15.5M
2022-02-15 60.96 61.78 60.63 60.91 13.4M
2022-02-14 60.16 60.79 59.28 60.68 23.6M
2022-02-11 61.77 61.98 60.15 60.29 22.8M
2022-02-10 60.36 62.30 60.20 61.38 23.6M
2022-02-09 62.17 62.32 60.90 61.04 23.6M
2022-02-08 61.83 62.33 61.74 62.00 18.8M
2022-02-07 61.38 61.72 60.86 61.60 17.8M
2022-02-04 61.49 61.68 60.57 60.96 17.4M
2022-02-03 60.94 61.78 60.59 61.61 19.4M
2022-02-02 60.62 61.27 60.56 61.18 20.2M
2022-02-01 60.91 61.14 60.16 60.56 20.8M
2022-01-31 60.30 61.14 60.15 61.01 22.0M
2022-01-28 59.39 60.89 58.94 60.84 19.1M
2022-01-27 59.88 60.93 59.50 59.65 18.9M
2022-01-26 59.79 60.35 59.21 59.60 19.2M
2022-01-25 59.36 60.05 58.69 59.82 19.1M
2022-01-24 59.90 60.35 58.57 59.96 30.2M
2022-01-21 61.08 61.30 60.40 60.45 26.6M
2022-01-20 61.00 61.44 60.72 60.75 23.0M
2022-01-19 60.66 61.18 60.56 61.00 18.7M
2022-01-18 61.06 61.19 60.45 60.90 22.0M
2022-01-14 60.94 61.45 60.36 61.39 19.7M
2022-01-13 60.54 61.04 60.39 60.90 14.3M
2022-01-12 60.53 60.69 60.19 60.54 15.8M
2022-01-11 60.43 60.49 59.84 60.45 19.4M
2022-01-10 60.55 60.82 60.18 60.43 21.0M
2022-01-07 60.28 60.72 60.06 60.33 12.3M
2022-01-06 60.47 61.12 60.44 60.47 17.9M
2022-01-05 60.09 61.20 60.05 60.79 22.5M
2022-01-04 59.73 60.54 59.59 60.29 26.1M
2022-01-03 58.82 59.31 58.38 59.30 20.2M