TipRanks
Go Ultimate55% OFF

Coca-Cola (1KO) Historical Prices

IT:1KO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202684.2685.0184.2184.6684.66+2.32%8840.90
Oct 29, 202683.5283.8882.4282.7482.74+0.40%1,2741.29
Oct 28, 202681.6782.8981.4382.4182.41-0.19%9090.92
Oct 27, 202683.2784.3178.3582.5782.57-0.21%1,3951.41
Oct 26, 202683.3583.4482.4182.7482.74-0.68%1,3711.38
Oct 23, 202684.7285.1783.3583.3183.31-1.37%2,2002.18
Oct 22, 202682.8984.4982.8984.4784.47+2.00%1,6601.67
Oct 21, 202682.5383.2582.5382.8182.81-0.02%6850.69
Oct 20, 202683.4384.0382.6182.8382.83-0.77%1,1241.15
Oct 19, 202683.3983.7082.5183.4783.47+0.29%2,2212.33
Oct 16, 202682.2483.2381.9583.2383.23+0.45%1,3381.42
Oct 15, 202682.3983.7782.3882.8682.86+2.77%1,2611.35
Oct 14, 202680.6482.2579.5482.2582.25+2.01%5,8456.76
Oct 13, 202680.7781.1480.0780.6380.63+1.27%2,0262.41
Oct 12, 202678.6979.6278.6979.6279.62+1.18%1,3311.61
Oct 09, 202677.9878.7077.2778.6978.69+1.21%1,3601.68
Oct 08, 202676.8777.7576.3777.7577.75+0.70%6760.83
Oct 07, 202676.9477.5676.9477.2177.21-0.14%2100.26
Oct 06, 202677.1277.5476.7477.3277.32+0.65%9331.12
Oct 05, 202676.6577.3276.2376.8276.82+1.11%4600.55
Oct 02, 202676.3877.7475.6075.9875.98-1.12%9781.16
Oct 01, 202676.2477.0476.0076.8476.84+0.09%4430.53
Sep 30, 202676.8777.0976.3676.7776.77+0.08%1990.23
Sep 29, 202676.0877.5276.0876.7176.71+0.22%2680.30
Sep 28, 202677.6477.8076.4776.5476.54-0.85%9741.06
Sep 25, 202677.2177.8676.7577.2077.20-1.18%3910.42
Sep 24, 202677.5778.7677.0078.1278.12+0.90%1,6161.76
Sep 23, 202678.8178.8177.1977.4277.42+0.36%9421.03
Sep 22, 202676.5877.4876.1377.1477.14+0.70%8550.93
Sep 21, 202677.0177.0576.5576.6076.60-0.04%6830.72
Sep 18, 202676.7877.0976.1376.6376.63+0.10%5420.56
Sep 17, 202676.1577.2376.1276.5576.55-0.21%1,2081.18
Sep 16, 202676.9577.1076.3376.7176.71+0.00%2870.28
Sep 15, 202675.8276.7175.8276.7176.71+1.17%2910.28
Sep 14, 202679.5079.5074.1275.8275.82+0.48%3380.32
Sep 11, 202677.5977.5975.7975.9275.46-0.09%5080.48
Sep 10, 202675.6976.4575.5775.9975.53+0.54%3080.28
Sep 09, 202676.0276.1975.3375.5875.12-0.05%9310.84
Sep 08, 202675.9075.9175.3875.6275.16-0.59%8070.70
Sep 07, 202676.0077.0575.9876.0775.61-0.15%5650.48
Sep 04, 202676.5076.7676.1476.1875.72-0.59%1,0540.88
Sep 03, 202676.4176.6376.0476.6376.17+0.13%7600.64
Sep 02, 202676.2076.3975.8076.5376.07+0.39%2270.19
Sep 01, 202676.7377.3676.2376.2375.77-0.86%8090.67
Aug 31, 202677.4178.3876.7576.8976.42-0.52%7190.60
Aug 28, 202677.1077.4176.8377.2976.82+0.27%8590.72
Aug 27, 202676.9577.1176.5077.0876.61-0.99%1,6971.44
Aug 26, 202678.7678.8177.8577.8577.38-0.73%5650.48
Aug 25, 202678.8678.9978.3178.4277.95-0.56%7410.62
Aug 24, 202678.1279.2478.1278.8678.38+1.86%1,5911.35