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
2023-12-29 58.74 58.98 58.63 58.93 9.2M
2023-12-28 58.65 58.87 58.53 58.75 8.4M
2023-12-27 58.64 58.77 58.40 58.71 8.6M
2023-12-26 58.06 58.71 58.06 58.56 6.4M
2023-12-22 58.12 58.46 58.02 58.32 9.0M
2023-12-21 57.85 58.07 57.47 57.99 11.7M
2023-12-20 58.50 58.67 57.57 57.61 17.7M
2023-12-19 59.00 59.20 58.64 58.83 14.6M
2023-12-18 58.80 59.49 58.62 59.02 16.7M
2023-12-15 58.83 59.17 57.80 58.60 65.2M
2023-12-14 59.97 60.04 58.77 59.04 22.5M
2023-12-13 59.45 60.02 59.26 59.93 16.2M
2023-12-12 59.20 59.42 58.90 59.42 12.9M
2023-12-11 58.83 59.09 58.50 59.04 14.5M
2023-12-08 58.74 58.75 58.37 58.61 11.2M
2023-12-07 58.67 58.89 58.39 58.74 11.6M
2023-12-06 58.56 58.73 58.21 58.60 14.9M
2023-12-05 58.55 58.83 58.42 58.66 11.9M
2023-12-04 58.59 58.96 58.44 58.57 14.9M
2023-12-01 58.27 58.69 58.24 58.64 15.4M
2023-11-30 57.96 58.46 57.60 58.44 22.7M
2023-11-29 58.58 58.67 58.10 58.23 11.3M
2023-11-28 58.40 58.83 58.36 58.58 13.7M
2023-11-27 58.54 58.69 58.27 58.46 16.2M
2023-11-24 58.46 58.75 58.34 58.57 4.8M
2023-11-22 58.26 58.54 58.13 58.42 11.3M
2023-11-21 57.46 58.04 57.33 58.03 13.9M
2023-11-20 57.05 57.58 56.96 57.40 13.1M
2023-11-17 57.19 57.34 56.70 57.26 14.5M
2023-11-16 57.25 57.53 56.81 57.15 16.0M
2023-11-15 57.30 57.34 56.75 57.21 10.2M
2023-11-14 57.02 57.24 56.81 57.10 12.7M
2023-11-13 56.62 57.10 56.60 56.93 12.8M
2023-11-10 56.87 56.93 56.06 56.72 11.7M
2023-11-09 57.03 57.14 56.37 56.66 12.0M
2023-11-08 57.32 57.47 56.92 57.09 13.7M
2023-11-07 56.92 57.40 56.73 57.18 10.4M
2023-11-06 56.78 57.28 56.74 56.97 12.7M
2023-11-03 57.40 57.59 56.70 56.74 14.0M
2023-11-02 56.50 57.15 56.36 57.09 13.1M
2023-11-01 56.80 56.88 56.26 56.44 14.1M
2023-10-31 56.57 56.72 56.15 56.49 16.6M
2023-10-30 55.43 56.28 55.42 56.15 15.0M
2023-10-27 55.55 56.14 55.10 55.24 13.6M
2023-10-26 56.37 56.63 55.72 55.78 16.2M
2023-10-25 55.76 56.22 55.56 56.12 16.7M
2023-10-24 55.65 56.17 55.30 55.64 25.3M
2023-10-23 54.38 54.89 54.05 54.08 21.2M
2023-10-20 54.53 55.02 54.44 54.57 15.7M
2023-10-19 54.16 54.76 53.86 54.35 16.2M
2023-10-18 54.10 54.53 53.92 54.05 12.8M
2023-10-17 53.31 54.10 53.21 54.07 16.5M
2023-10-16 53.02 53.56 52.84 53.43 12.8M
2023-10-13 52.74 53.42 52.64 52.89 14.5M
2023-10-12 53.76 53.83 52.43 52.81 19.3M
2023-10-11 54.22 54.28 53.02 53.71 21.1M
2023-10-10 54.13 54.33 53.56 54.03 20.9M
2023-10-09 52.96 53.15 52.11 52.88 15.7M
2023-10-06 52.04 53.29 51.55 53.14 30.3M
2023-10-05 54.74 54.95 52.24 52.38 30.1M
2023-10-04 54.89 55.28 54.71 55.04 12.1M
2023-10-03 55.16 55.43 54.78 54.88 13.6M
2023-10-02 55.91 56.01 55.08 55.48 11.8M
2023-09-29 56.14 56.27 55.62 55.98 12.3M
2023-09-28 56.23 56.32 55.70 55.81 12.5M
2023-09-27 56.42 56.53 55.68 55.95 13.8M
2023-09-26 56.73 56.90 56.40 56.53 11.2M
2023-09-25 57.40 57.49 56.74 57.00 12.4M
2023-09-22 57.85 57.97 57.50 57.60 14.6M
2023-09-21 58.37 58.42 57.42 57.54 15.9M
2023-09-20 58.30 58.83 58.08 58.44 14.8M
2023-09-19 58.26 58.39 57.92 58.18 12.0M
2023-09-18 57.98 58.35 57.63 58.30 13.6M
2023-09-15 58.41 58.64 57.75 57.94 55.7M
2023-09-14 58.24 58.59 58.19 58.46 12.3M
2023-09-13 58.40 58.68 58.34 58.44 12.6M
2023-09-12 58.99 59.00 58.19 58.30 12.3M
2023-09-11 58.40 58.99 58.23 58.88 14.8M
2023-09-08 58.30 58.41 58.01 58.33 14.3M
2023-09-07 58.95 59.16 58.30 58.33 17.6M
2023-09-06 58.62 58.83 58.42 58.78 13.9M
2023-09-05 59.25 59.32 58.67 58.82 12.5M
2023-09-01 60.00 60.13 59.12 59.31 11.3M
2023-08-31 60.30 60.47 59.81 59.83 14.7M
2023-08-30 60.64 60.74 60.29 60.47 9.4M
2023-08-29 60.56 60.63 60.15 60.50 8.2M
2023-08-28 60.55 60.73 60.37 60.56 6.3M
2023-08-25 60.41 60.57 60.01 60.39 7.6M
2023-08-24 60.27 60.88 60.09 60.11 9.0M
2023-08-23 60.20 60.44 60.16 60.27 7.7M
2023-08-22 60.34 60.58 59.98 60.06 9.4M
2023-08-21 60.86 60.93 60.32 60.43 8.6M
2023-08-18 60.54 61.09 60.37 60.95 11.1M
2023-08-17 60.58 61.02 60.45 60.61 12.9M
2023-08-16 60.54 60.82 60.40 60.48 8.4M
2023-08-15 60.69 60.90 60.37 60.47 7.2M
2023-08-14 61.32 61.48 60.75 60.88 7.2M
2023-08-11 60.84 61.20 60.69 61.17 8.5M
2023-08-10 61.35 61.73 60.79 60.92 7.9M
2023-08-09 60.91 61.63 60.75 61.06 7.9M
2023-08-08 61.19 61.35 60.62 60.92 8.0M
2023-08-07 60.79 61.33 60.74 61.19 7.0M
2023-08-04 61.68 61.89 60.62 60.71 9.4M
2023-08-03 61.87 62.12 61.53 61.64 8.0M
2023-08-02 61.56 62.59 61.56 61.96 11.1M
2023-08-01 62.09 62.36 61.62 61.77 9.3M
2023-07-31 62.45 62.45 61.73 61.93 15.6M
2023-07-28 62.59 62.77 62.22 62.48 9.7M
2023-07-27 63.05 63.27 62.38 62.44 11.5M
2023-07-26 61.86 63.17 61.39 63.05 17.1M
2023-07-25 62.30 62.39 62.05 62.25 13.4M
2023-07-24 62.42 62.81 62.40 62.46 10.3M
2023-07-21 62.46 62.68 62.24 62.44 12.8M
2023-07-20 61.68 62.41 61.67 62.39 11.6M
2023-07-19 60.77 61.79 60.68 61.64 12.9M
2023-07-18 60.96 61.25 60.41 60.57 11.2M
2023-07-17 60.76 61.10 60.49 60.81 10.0M
2023-07-14 60.14 61.04 60.09 60.90 11.6M
2023-07-13 60.12 60.46 59.98 60.35 11.3M
2023-07-12 59.75 60.05 59.45 59.84 14.2M
2023-07-11 59.46 59.56 58.84 59.52 16.0M
2023-07-10 59.97 60.15 59.14 59.31 15.5M
2023-07-07 60.31 60.50 59.73 59.76 14.6M
2023-07-06 60.73 61.02 60.50 60.56 12.6M
2023-07-05 60.28 61.10 60.16 61.03 14.7M
2023-07-03 60.20 60.63 60.03 60.58 9.7M
2023-06-30 60.00 60.35 59.87 60.22 19.7M
2023-06-29 60.22 60.35 59.77 60.02 17.1M
2023-06-28 60.88 61.04 60.40 60.52 11.2M
2023-06-27 61.22 61.36 60.98 61.09 9.1M
2023-06-26 61.21 61.29 60.39 61.22 12.9M
2023-06-23 61.94 61.97 61.18 61.20 25.2M
2023-06-22 61.81 62.10 61.59 61.85 15.2M
2023-06-21 61.31 61.72 60.98 61.43 13.9M
2023-06-20 61.59 61.96 61.24 61.26 14.0M
2023-06-16 61.60 62.17 61.48 61.67 26.7M
2023-06-15 60.61 61.30 60.34 61.23 15.3M
2023-06-14 60.73 61.08 60.60 60.86 14.1M
2023-06-13 60.21 60.67 60.04 60.45 13.4M
2023-06-12 60.59 60.65 60.02 60.21 14.2M
2023-06-09 60.27 60.67 60.17 60.47 12.6M
2023-06-08 60.13 60.41 59.98 60.37 15.6M
2023-06-07 60.01 60.36 59.82 60.22 16.8M
2023-06-06 60.95 60.99 60.12 60.31 10.9M
2023-06-05 61.00 61.44 60.55 60.75 13.9M
2023-06-02 60.27 61.32 60.08 61.16 15.3M
2023-06-01 59.94 60.17 59.77 60.00 13.4M
2023-05-31 59.92 60.28 59.37 59.66 59.4M
2023-05-30 60.09 60.20 59.52 59.78 15.6M
2023-05-26 60.45 60.64 60.11 60.26 12.6M
2023-05-25 60.47 60.73 60.15 60.41 14.5M
2023-05-24 61.38 61.43 60.72 60.88 11.1M
2023-05-23 61.51 61.67 61.17 61.40 13.9M
2023-05-22 62.79 62.87 61.44 61.51 15.1M
2023-05-19 63.04 63.10 62.61 62.83 14.3M
2023-05-18 63.01 63.04 62.57 62.80 13.6M
2023-05-17 63.40 63.42 62.73 63.15 11.6M
2023-05-16 63.90 63.90 63.16 63.22 9.1M
2023-05-15 64.22 64.25 63.71 63.94 8.1M
2023-05-12 63.86 64.19 63.70 64.11 8.7M
2023-05-11 63.58 63.93 63.01 63.86 9.6M
2023-05-10 63.32 63.64 62.99 63.50 10.1M
2023-05-09 63.64 63.75 63.28 63.39 9.1M
2023-05-08 63.81 64.06 63.61 63.92 7.2M
2023-05-05 63.64 64.21 63.63 64.02 9.0M
2023-05-04 63.74 63.93 63.51 63.72 11.9M
2023-05-03 64.02 64.18 63.58 63.65 11.1M
2023-05-02 64.14 64.14 63.27 64.01 10.9M
2023-05-01 64.15 64.69 64.06 64.30 9.1M
2023-04-28 63.61 64.16 63.48 64.15 13.7M
2023-04-27 63.53 63.76 63.11 63.68 13.8M
2023-04-26 63.56 63.77 63.39 63.55 13.2M
2023-04-25 64.17 64.17 63.63 63.85 12.8M
2023-04-24 64.75 64.99 63.62 63.95 15.5M
2023-04-21 64.00 64.27 63.80 64.05 12.9M
2023-04-20 63.63 64.00 63.44 63.96 10.7M
2023-04-19 63.73 63.83 63.43 63.68 9.8M
2023-04-18 63.51 63.60 63.19 63.56 9.0M
2023-04-17 63.32 63.53 63.14 63.46 9.5M
2023-04-14 63.05 63.15 62.78 63.05 8.9M
2023-04-13 62.76 63.16 62.48 63.15 9.9M
2023-04-12 62.48 63.03 62.31 62.69 9.6M
2023-04-11 62.65 62.71 62.40 62.58 9.9M
2023-04-10 62.49 62.69 62.02 62.69 8.0M
2023-04-06 62.86 63.04 62.38 62.84 9.6M
2023-04-05 62.53 63.02 62.50 62.80 12.8M
2023-04-04 62.39 62.74 62.08 62.21 11.4M
2023-04-03 62.30 62.52 61.86 62.40 12.3M
2023-03-31 62.06 62.25 61.87 62.03 14.4M
2023-03-30 61.88 62.09 61.66 61.85 9.9M
2023-03-29 61.72 61.95 61.59 61.86 9.4M
2023-03-28 61.39 61.74 61.27 61.42 10.9M
2023-03-27 61.14 61.48 60.95 61.35 12.8M
2023-03-24 60.25 61.02 59.91 60.90 13.0M
2023-03-23 60.09 60.39 59.72 59.92 15.5M
2023-03-22 60.40 60.87 60.03 60.05 10.5M
2023-03-21 60.57 60.75 59.88 60.32 13.7M
2023-03-20 60.16 60.60 59.97 60.60 12.9M
2023-03-17 60.31 60.35 59.64 60.02 27.4M
2023-03-16 60.09 60.34 59.70 60.30 15.7M
2023-03-15 59.43 60.48 59.24 60.43 21.1M
2023-03-14 60.00 60.46 59.35 60.03 19.5M
2023-03-13 59.29 60.87 59.25 59.81 22.0M
2023-03-10 59.70 60.14 58.99 59.21 13.7M
2023-03-09 60.54 60.54 59.28 59.46 13.9M
2023-03-08 60.04 60.33 59.73 60.04 10.9M
2023-03-07 60.49 60.57 59.75 60.01 14.0M
2023-03-06 59.26 60.38 59.22 60.36 16.3M
2023-03-03 59.55 59.68 59.21 59.44 13.1M
2023-03-02 58.84 59.78 58.80 59.72 11.8M
2023-03-01 59.13 59.18 58.37 58.86 13.3M
2023-02-28 59.70 59.70 59.14 59.51 16.1M
2023-02-27 60.18 60.30 59.74 59.82 8.8M
2023-02-24 59.68 59.91 59.39 59.84 9.7M
2023-02-23 60.01 60.42 59.81 60.09 12.2M
2023-02-22 59.85 60.36 59.75 59.98 12.4M
2023-02-21 59.99 60.23 59.72 59.80 14.3M
2023-02-17 59.50 60.23 59.38 60.12 16.8M
2023-02-16 59.23 59.82 58.95 59.22 16.5M
2023-02-15 59.90 59.93 59.23 59.59 13.2M
2023-02-14 60.21 60.90 59.56 59.59 20.5M
2023-02-13 59.90 60.76 59.73 60.60 16.2M
2023-02-10 59.72 59.90 58.88 59.62 14.4M
2023-02-09 60.15 60.32 59.60 59.62 12.5M
2023-02-08 59.92 59.92 59.59 59.72 11.0M
2023-02-07 59.67 60.24 59.54 60.07 14.9M
2023-02-06 59.79 60.34 59.72 60.17 11.3M
2023-02-03 60.35 60.42 59.23 59.83 15.4M
2023-02-02 60.80 61.02 59.91 60.28 16.9M
2023-02-01 61.14 61.58 60.62 61.33 12.5M
2023-01-31 60.98 61.34 60.51 61.32 14.3M
2023-01-30 60.54 61.17 60.46 60.64 15.6M
2023-01-27 60.84 60.96 60.37 60.49 14.1M
2023-01-26 60.81 61.10 60.57 60.81 11.9M
2023-01-25 60.20 60.94 59.89 60.93 11.3M
2023-01-24 60.08 63.26 59.80 60.55 10.1M
2023-01-23 60.28 60.57 60.05 60.23 12.6M
2023-01-20 59.72 60.09 59.40 60.08 14.2M
2023-01-19 59.73 60.64 59.71 59.72 14.9M
2023-01-18 61.51 61.59 59.68 59.81 19.7M
2023-01-17 61.73 62.38 61.56 61.68 18.3M
2023-01-13 60.70 61.46 60.59 61.43 14.0M
2023-01-12 62.11 62.18 60.97 61.21 13.9M
2023-01-11 62.38 62.56 61.41 62.01 10.8M
2023-01-10 62.60 62.73 61.92 62.13 10.1M
2023-01-09 63.30 63.72 62.58 62.61 9.4M
2023-01-06 62.91 63.67 62.58 63.40 10.0M
2023-01-05 62.60 62.80 62.08 62.20 9.8M
2023-01-04 63.15 63.33 62.51 62.92 13.4M
2023-01-03 63.56 63.56 62.18 62.95 12.2M