The Coca-Cola Company (KO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 66.07 | 67.11 | 66.01 | 67.05 | 67.05 | 13,524,900 |
| 25 jul 2024 | 66.04 | 66.89 | 65.86 | 66.07 | 66.07 | 16,328,600 |
| 24 jul 2024 | 65.09 | 65.97 | 64.83 | 65.81 | 65.81 | 13,244,600 |
| 23 jul 2024 | 65.43 | 66.04 | 64.85 | 64.96 | 64.96 | 11,810,300 |
| 22 jul 2024 | 65.25 | 65.29 | 64.32 | 64.77 | 64.77 | 11,794,200 |
| 19 jul 2024 | 65.64 | 65.64 | 64.82 | 65.29 | 65.29 | 13,775,700 |
| 18 jul 2024 | 64.80 | 65.81 | 64.72 | 65.19 | 65.19 | 11,128,200 |
| 17 jul 2024 | 64.47 | 65.39 | 64.41 | 65.21 | 65.21 | 12,508,200 |
| 16 jul 2024 | 63.43 | 64.31 | 63.39 | 64.27 | 64.27 | 9,025,100 |
| 15 jul 2024 | 63.79 | 63.94 | 63.35 | 63.41 | 63.41 | 8,207,500 |
| 12 jul 2024 | 63.46 | 64.11 | 63.39 | 63.70 | 63.70 | 9,201,500 |
| 11 jul 2024 | 62.64 | 63.46 | 62.40 | 63.10 | 63.10 | 11,431,600 |
| 10 jul 2024 | 62.72 | 62.86 | 62.29 | 62.83 | 62.83 | 11,930,400 |
| 09 jul 2024 | 63.06 | 63.23 | 62.59 | 62.69 | 62.69 | 11,657,500 |
| 08 jul 2024 | 63.59 | 63.59 | 62.84 | 62.96 | 62.96 | 11,235,100 |
| 05 jul 2024 | 63.33 | 63.79 | 63.00 | 63.76 | 63.76 | 11,735,500 |
| 03 jul 2024 | 63.19 | 63.67 | 62.93 | 63.33 | 63.33 | 9,154,200 |
| 02 jul 2024 | 63.26 | 63.38 | 62.86 | 63.15 | 63.15 | 8,878,200 |
| 01 jul 2024 | 64.03 | 64.30 | 63.12 | 63.28 | 63.28 | 10,033,400 |
| 28 jun 2024 | 63.90 | 64.06 | 63.52 | 63.65 | 63.65 | 17,358,800 |
| 27 jun 2024 | 64.05 | 64.27 | 63.62 | 63.91 | 63.91 | 8,494,100 |
| 26 jun 2024 | 63.40 | 64.11 | 63.23 | 64.05 | 64.05 | 9,402,500 |
| 25 jun 2024 | 63.94 | 64.07 | 63.51 | 63.84 | 63.84 | 10,546,800 |
| 24 jun 2024 | 62.99 | 64.06 | 62.91 | 63.97 | 63.97 | 13,212,500 |
| 21 jun 2024 | 62.18 | 63.10 | 62.18 | 62.77 | 62.77 | 28,282,200 |
| 20 jun 2024 | 62.40 | 62.74 | 61.95 | 62.18 | 62.18 | 13,306,300 |
| 18 jun 2024 | 62.53 | 62.82 | 62.44 | 62.63 | 62.63 | 10,651,700 |
| 17 jun 2024 | 62.37 | 62.90 | 62.18 | 62.62 | 62.62 | 10,532,700 |
| 14 jun 2024 | 62.38 | 62.69 | 62.09 | 62.55 | 62.55 | 8,179,200 |
| 14 jun 2024 | 0.485 Dividendo | |||||
| 13 jun 2024 | 62.86 | 63.04 | 62.45 | 62.99 | 62.51 | 9,668,900 |
| 12 jun 2024 | 63.69 | 63.69 | 62.69 | 62.88 | 62.40 | 9,569,600 |
| 11 jun 2024 | 63.59 | 63.65 | 63.07 | 63.55 | 63.06 | 8,396,000 |
| 10 jun 2024 | 63.94 | 63.99 | 63.37 | 63.59 | 63.10 | 15,687,100 |
| 07 jun 2024 | 64.09 | 64.22 | 63.81 | 63.91 | 63.42 | 9,523,100 |
| 06 jun 2024 | 63.92 | 64.36 | 63.84 | 64.15 | 63.66 | 8,658,500 |
| 05 jun 2024 | 63.99 | 64.07 | 63.35 | 63.92 | 63.43 | 9,632,500 |
| 04 jun 2024 | 63.20 | 63.97 | 62.94 | 63.94 | 63.45 | 11,895,600 |
| 03 jun 2024 | 62.71 | 63.09 | 62.45 | 62.93 | 62.45 | 9,369,000 |
| 31 may 2024 | 61.99 | 63.03 | 61.69 | 62.93 | 62.45 | 19,816,600 |
| 30 may 2024 | 61.85 | 62.08 | 61.60 | 61.97 | 61.49 | 9,436,800 |
| 29 may 2024 | 61.47 | 61.88 | 61.07 | 61.70 | 61.22 | 11,861,800 |
| 28 may 2024 | 61.79 | 62.13 | 61.40 | 61.82 | 61.34 | 12,347,000 |
| 24 may 2024 | 62.22 | 62.42 | 61.97 | 62.00 | 61.52 | 8,200,700 |
| 23 may 2024 | 62.49 | 62.88 | 62.05 | 62.09 | 61.61 | 9,834,300 |
| 22 may 2024 | 62.71 | 63.02 | 62.66 | 63.00 | 62.51 | 7,419,400 |
| 21 may 2024 | 62.82 | 62.98 | 62.44 | 62.91 | 62.43 | 9,796,200 |
| 20 may 2024 | 62.93 | 63.01 | 62.46 | 62.57 | 62.09 | 11,000,900 |
| 17 may 2024 | 63.34 | 63.37 | 62.94 | 63.03 | 62.54 | 11,539,000 |
| 16 may 2024 | 63.24 | 63.73 | 63.07 | 63.32 | 62.83 | 10,228,000 |
| 15 may 2024 | 63.06 | 63.39 | 63.00 | 63.13 | 62.64 | 9,838,900 |
| 14 may 2024 | 63.58 | 63.76 | 62.80 | 63.10 | 62.61 | 10,852,200 |
| 13 may 2024 | 63.24 | 63.62 | 63.18 | 63.58 | 63.09 | 10,137,600 |
| 10 may 2024 | 62.92 | 63.36 | 62.79 | 63.26 | 62.77 | 8,371,700 |
| 09 may 2024 | 62.81 | 63.15 | 62.75 | 62.88 | 62.40 | 9,113,700 |
| 08 may 2024 | 62.85 | 62.97 | 62.48 | 62.85 | 62.37 | 10,484,400 |
| 07 may 2024 | 62.76 | 62.82 | 62.25 | 62.62 | 62.14 | 9,807,000 |
| 06 may 2024 | 62.30 | 62.38 | 61.90 | 62.35 | 61.87 | 9,310,700 |
| 03 may 2024 | 61.99 | 62.33 | 61.64 | 62.17 | 61.69 | 11,628,700 |
| 02 may 2024 | 62.18 | 62.40 | 61.72 | 61.99 | 61.51 | 10,991,300 |
| 01 may 2024 | 61.80 | 62.57 | 61.21 | 61.93 | 61.45 | 16,729,800 |
| 30 abr 2024 | 62.14 | 62.83 | 61.47 | 61.77 | 61.29 | 19,349,200 |
| 29 abr 2024 | 61.92 | 62.05 | 61.53 | 62.04 | 61.56 | 13,409,300 |
| 26 abr 2024 | 61.55 | 61.93 | 61.35 | 61.74 | 61.26 | 10,994,300 |
| 25 abr 2024 | 61.87 | 62.59 | 61.37 | 61.74 | 61.26 | 19,048,500 |
| 24 abr 2024 | 60.32 | 61.65 | 59.84 | 61.55 | 61.08 | 19,548,300 |
| 23 abr 2024 | 60.53 | 60.68 | 60.13 | 60.64 | 60.17 | 13,689,100 |
| 22 abr 2024 | 60.14 | 60.63 | 59.72 | 60.55 | 60.08 | 15,624,500 |
| 19 abr 2024 | 59.10 | 60.36 | 59.00 | 60.17 | 59.71 | 21,206,200 |
| 18 abr 2024 | 58.62 | 58.98 | 58.54 | 58.91 | 58.46 | 11,125,900 |
| 17 abr 2024 | 58.28 | 58.56 | 58.10 | 58.51 | 58.06 | 13,805,100 |
| 16 abr 2024 | 58.25 | 58.38 | 57.93 | 58.06 | 57.61 | 11,236,800 |
| 15 abr 2024 | 58.61 | 58.81 | 58.04 | 58.14 | 57.69 | 12,425,000 |
| 12 abr 2024 | 58.95 | 59.01 | 58.13 | 58.28 | 57.83 | 12,246,700 |
| 11 abr 2024 | 59.15 | 59.37 | 58.79 | 59.05 | 58.60 | 11,109,000 |
| 10 abr 2024 | 59.32 | 59.39 | 58.69 | 58.92 | 58.47 | 11,861,900 |
| 09 abr 2024 | 59.48 | 59.74 | 59.13 | 59.72 | 59.26 | 10,792,100 |
| 08 abr 2024 | 59.40 | 59.47 | 59.07 | 59.27 | 58.81 | 10,284,500 |
| 05 abr 2024 | 59.25 | 59.68 | 58.91 | 59.51 | 59.05 | 10,156,200 |
| 04 abr 2024 | 60.09 | 60.15 | 59.17 | 59.30 | 58.84 | 14,320,700 |
| 03 abr 2024 | 60.05 | 60.39 | 59.78 | 59.83 | 59.37 | 13,672,900 |
| 02 abr 2024 | 60.45 | 60.73 | 60.11 | 60.15 | 59.69 | 13,017,300 |
| 01 abr 2024 | 61.18 | 61.30 | 60.63 | 60.68 | 60.21 | 11,668,700 |
| 28 mar 2024 | 61.14 | 61.26 | 61.00 | 61.18 | 60.71 | 13,683,500 |
| 27 mar 2024 | 60.79 | 61.43 | 60.70 | 61.03 | 60.56 | 12,551,200 |
| 26 mar 2024 | 60.50 | 60.71 | 60.38 | 60.54 | 60.07 | 13,277,400 |
| 25 mar 2024 | 60.48 | 60.71 | 60.12 | 60.40 | 59.93 | 13,144,700 |
| 22 mar 2024 | 60.52 | 60.79 | 60.43 | 60.49 | 60.02 | 11,501,400 |
| 21 mar 2024 | 60.56 | 60.99 | 60.32 | 60.47 | 60.00 | 13,067,100 |
| 20 mar 2024 | 60.18 | 60.81 | 60.16 | 60.75 | 60.28 | 15,258,800 |
| 19 mar 2024 | 60.24 | 60.35 | 60.06 | 60.23 | 59.77 | 15,030,600 |
| 18 mar 2024 | 59.89 | 60.40 | 59.80 | 60.13 | 59.67 | 15,856,700 |
| 15 mar 2024 | 60.02 | 60.45 | 59.64 | 59.88 | 59.42 | 36,848,900 |
| 14 mar 2024 | 60.58 | 60.80 | 60.40 | 60.50 | 60.03 | 13,996,600 |
| 14 mar 2024 | 0.485 Dividendo | |||||
| 13 mar 2024 | 60.88 | 61.21 | 60.80 | 61.12 | 60.17 | 13,909,500 |
| 12 mar 2024 | 60.32 | 60.75 | 60.21 | 60.50 | 59.56 | 12,684,600 |
| 11 mar 2024 | 59.78 | 60.29 | 59.58 | 60.24 | 59.30 | 14,114,300 |
| 08 mar 2024 | 59.30 | 59.79 | 58.97 | 59.52 | 58.59 | 13,237,500 |
| 07 mar 2024 | 59.69 | 59.77 | 59.24 | 59.44 | 58.51 | 13,686,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.