The Coca-Cola Company (KO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 sept 2022 - 24 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 57.85 | 57.97 | 57.50 | 57.60 | 57.60 | 10,231,125 |
| 21 sept 2023 | 58.37 | 58.42 | 57.42 | 57.54 | 57.54 | 15,941,800 |
| 20 sept 2023 | 58.30 | 58.83 | 58.08 | 58.44 | 58.44 | 14,766,600 |
| 19 sept 2023 | 58.26 | 58.39 | 57.92 | 58.18 | 58.18 | 11,998,900 |
| 18 sept 2023 | 57.98 | 58.35 | 57.63 | 58.30 | 58.30 | 13,617,400 |
| 15 sept 2023 | 58.41 | 58.64 | 57.75 | 57.94 | 57.94 | 55,690,500 |
| 14 sept 2023 | 58.24 | 58.59 | 58.19 | 58.46 | 58.46 | 12,311,600 |
| 14 sept 2023 | 0.46 Dividendo | |||||
| 13 sept 2023 | 58.40 | 58.68 | 58.34 | 58.44 | 57.98 | 12,641,400 |
| 12 sept 2023 | 58.99 | 59.00 | 58.19 | 58.30 | 57.84 | 12,292,700 |
| 11 sept 2023 | 58.40 | 58.99 | 58.23 | 58.88 | 58.42 | 14,767,400 |
| 08 sept 2023 | 58.30 | 58.41 | 58.01 | 58.33 | 57.87 | 14,312,300 |
| 07 sept 2023 | 58.95 | 59.16 | 58.30 | 58.33 | 57.87 | 17,628,600 |
| 06 sept 2023 | 58.62 | 58.83 | 58.42 | 58.78 | 58.32 | 13,923,500 |
| 05 sept 2023 | 59.25 | 59.32 | 58.67 | 58.82 | 58.36 | 12,474,600 |
| 01 sept 2023 | 60.00 | 60.13 | 59.12 | 59.31 | 58.84 | 11,257,200 |
| 31 ago 2023 | 60.30 | 60.47 | 59.81 | 59.83 | 59.36 | 14,663,500 |
| 30 ago 2023 | 60.64 | 60.74 | 60.29 | 60.47 | 59.99 | 9,447,900 |
| 29 ago 2023 | 60.56 | 60.63 | 60.15 | 60.50 | 60.02 | 8,189,600 |
| 28 ago 2023 | 60.55 | 60.73 | 60.37 | 60.56 | 60.08 | 6,254,300 |
| 25 ago 2023 | 60.41 | 60.57 | 60.01 | 60.39 | 59.91 | 7,629,200 |
| 24 ago 2023 | 60.27 | 60.88 | 60.09 | 60.11 | 59.64 | 8,955,100 |
| 23 ago 2023 | 60.20 | 60.44 | 60.16 | 60.27 | 59.80 | 7,749,500 |
| 22 ago 2023 | 60.34 | 60.58 | 59.98 | 60.06 | 59.59 | 9,412,200 |
| 21 ago 2023 | 60.86 | 60.93 | 60.32 | 60.43 | 59.95 | 8,648,500 |
| 18 ago 2023 | 60.54 | 61.09 | 60.37 | 60.95 | 60.47 | 11,082,300 |
| 17 ago 2023 | 60.58 | 61.02 | 60.45 | 60.61 | 60.13 | 12,873,500 |
| 16 ago 2023 | 60.54 | 60.82 | 60.40 | 60.48 | 60.00 | 8,372,300 |
| 15 ago 2023 | 60.69 | 60.90 | 60.37 | 60.47 | 59.99 | 7,187,400 |
| 14 ago 2023 | 61.32 | 61.48 | 60.75 | 60.88 | 60.40 | 7,176,300 |
| 11 ago 2023 | 60.84 | 61.20 | 60.69 | 61.17 | 60.69 | 8,483,400 |
| 10 ago 2023 | 61.35 | 61.73 | 60.79 | 60.92 | 60.44 | 7,870,300 |
| 09 ago 2023 | 60.91 | 61.63 | 60.75 | 61.06 | 60.58 | 7,904,100 |
| 08 ago 2023 | 61.19 | 61.35 | 60.62 | 60.92 | 60.44 | 7,956,100 |
| 07 ago 2023 | 60.79 | 61.33 | 60.74 | 61.19 | 60.71 | 6,982,600 |
| 04 ago 2023 | 61.68 | 61.89 | 60.62 | 60.71 | 60.23 | 9,356,600 |
| 03 ago 2023 | 61.87 | 62.12 | 61.53 | 61.64 | 61.15 | 8,037,400 |
| 02 ago 2023 | 61.56 | 62.59 | 61.56 | 61.96 | 61.47 | 11,059,400 |
| 01 ago 2023 | 62.09 | 62.36 | 61.62 | 61.77 | 61.28 | 9,281,600 |
| 31 jul 2023 | 62.45 | 62.45 | 61.73 | 61.93 | 61.44 | 15,577,900 |
| 28 jul 2023 | 62.59 | 62.77 | 62.22 | 62.48 | 61.99 | 9,721,800 |
| 27 jul 2023 | 63.05 | 63.27 | 62.38 | 62.44 | 61.95 | 11,517,100 |
| 26 jul 2023 | 61.86 | 63.17 | 61.39 | 63.05 | 62.55 | 17,145,500 |
| 25 jul 2023 | 62.30 | 62.39 | 62.05 | 62.25 | 61.76 | 13,422,700 |
| 24 jul 2023 | 62.42 | 62.81 | 62.40 | 62.46 | 61.97 | 10,251,100 |
| 21 jul 2023 | 62.46 | 62.68 | 62.24 | 62.44 | 61.95 | 12,813,200 |
| 20 jul 2023 | 61.68 | 62.41 | 61.67 | 62.39 | 61.90 | 11,563,000 |
| 19 jul 2023 | 60.77 | 61.79 | 60.68 | 61.64 | 61.15 | 12,936,000 |
| 18 jul 2023 | 60.96 | 61.25 | 60.41 | 60.57 | 60.09 | 11,152,900 |
| 17 jul 2023 | 60.76 | 61.10 | 60.49 | 60.81 | 60.33 | 10,014,300 |
| 14 jul 2023 | 60.14 | 61.04 | 60.09 | 60.90 | 60.42 | 11,631,600 |
| 13 jul 2023 | 60.12 | 60.46 | 59.98 | 60.35 | 59.87 | 11,269,800 |
| 12 jul 2023 | 59.75 | 60.05 | 59.45 | 59.84 | 59.37 | 14,241,300 |
| 11 jul 2023 | 59.46 | 59.56 | 58.84 | 59.52 | 59.05 | 15,970,100 |
| 10 jul 2023 | 59.97 | 60.15 | 59.14 | 59.31 | 58.84 | 15,480,600 |
| 07 jul 2023 | 60.31 | 60.50 | 59.73 | 59.76 | 59.29 | 14,565,500 |
| 06 jul 2023 | 60.73 | 61.02 | 60.50 | 60.56 | 60.08 | 12,603,900 |
| 05 jul 2023 | 60.28 | 61.10 | 60.16 | 61.03 | 60.55 | 14,716,600 |
| 03 jul 2023 | 60.20 | 60.63 | 60.03 | 60.58 | 60.10 | 9,694,500 |
| 30 jun 2023 | 60.00 | 60.35 | 59.87 | 60.22 | 59.75 | 19,737,000 |
| 29 jun 2023 | 60.22 | 60.35 | 59.77 | 60.02 | 59.55 | 17,142,300 |
| 28 jun 2023 | 60.88 | 61.04 | 60.40 | 60.52 | 60.04 | 11,173,200 |
| 27 jun 2023 | 61.22 | 61.36 | 60.98 | 61.09 | 60.61 | 9,068,500 |
| 26 jun 2023 | 61.21 | 61.29 | 60.39 | 61.22 | 60.74 | 12,856,100 |
| 23 jun 2023 | 61.94 | 61.97 | 61.18 | 61.20 | 60.72 | 25,103,600 |
| 22 jun 2023 | 61.81 | 62.10 | 61.59 | 61.85 | 61.36 | 15,193,400 |
| 21 jun 2023 | 61.31 | 61.72 | 60.98 | 61.43 | 60.95 | 13,948,700 |
| 20 jun 2023 | 61.59 | 61.96 | 61.24 | 61.26 | 60.78 | 13,971,800 |
| 16 jun 2023 | 61.60 | 62.17 | 61.48 | 61.67 | 61.18 | 26,735,800 |
| 15 jun 2023 | 60.61 | 61.30 | 60.34 | 61.23 | 60.75 | 15,271,400 |
| 15 jun 2023 | 0.46 Dividendo | |||||
| 14 jun 2023 | 60.73 | 61.08 | 60.60 | 60.86 | 59.92 | 14,099,700 |
| 13 jun 2023 | 60.21 | 60.67 | 60.04 | 60.45 | 59.52 | 13,397,800 |
| 12 jun 2023 | 60.59 | 60.65 | 60.02 | 60.21 | 59.28 | 14,208,900 |
| 09 jun 2023 | 60.27 | 60.67 | 60.17 | 60.47 | 59.54 | 12,581,500 |
| 08 jun 2023 | 60.13 | 60.41 | 59.98 | 60.37 | 59.44 | 15,585,900 |
| 07 jun 2023 | 60.01 | 60.36 | 59.82 | 60.22 | 59.29 | 16,817,900 |
| 06 jun 2023 | 60.95 | 60.99 | 60.12 | 60.31 | 59.38 | 10,943,500 |
| 05 jun 2023 | 61.00 | 61.44 | 60.55 | 60.75 | 59.82 | 12,915,600 |
| 02 jun 2023 | 60.27 | 61.32 | 60.08 | 61.16 | 60.22 | 15,256,300 |
| 01 jun 2023 | 59.94 | 60.17 | 59.77 | 60.00 | 59.08 | 13,402,700 |
| 31 may 2023 | 59.92 | 60.28 | 59.37 | 59.66 | 58.74 | 59,432,200 |
| 30 may 2023 | 60.09 | 60.20 | 59.52 | 59.78 | 58.86 | 15,634,200 |
| 26 may 2023 | 60.45 | 60.64 | 60.11 | 60.26 | 59.33 | 12,570,300 |
| 25 may 2023 | 60.47 | 60.73 | 60.15 | 60.41 | 59.48 | 14,463,600 |
| 24 may 2023 | 61.38 | 61.43 | 60.72 | 60.88 | 59.94 | 11,090,100 |
| 23 may 2023 | 61.51 | 61.67 | 61.17 | 61.40 | 60.46 | 13,932,700 |
| 22 may 2023 | 62.79 | 62.87 | 61.44 | 61.51 | 60.56 | 15,055,400 |
| 19 may 2023 | 63.04 | 63.10 | 62.61 | 62.83 | 61.86 | 14,242,100 |
| 18 may 2023 | 63.01 | 63.04 | 62.57 | 62.80 | 61.83 | 13,595,100 |
| 17 may 2023 | 63.40 | 63.42 | 62.73 | 63.15 | 62.18 | 11,583,000 |
| 16 may 2023 | 63.90 | 63.90 | 63.16 | 63.22 | 62.25 | 9,129,600 |
| 15 may 2023 | 64.22 | 64.25 | 63.71 | 63.94 | 62.96 | 8,150,000 |
| 12 may 2023 | 63.86 | 64.19 | 63.70 | 64.11 | 63.12 | 8,739,600 |
| 11 may 2023 | 63.58 | 63.93 | 63.01 | 63.86 | 62.88 | 9,581,500 |
| 10 may 2023 | 63.32 | 63.64 | 62.99 | 63.50 | 62.52 | 10,134,000 |
| 09 may 2023 | 63.64 | 63.75 | 63.28 | 63.39 | 62.42 | 9,067,700 |
| 08 may 2023 | 63.81 | 64.06 | 63.61 | 63.92 | 62.94 | 7,240,700 |
| 05 may 2023 | 63.64 | 64.21 | 63.63 | 64.02 | 63.04 | 9,037,300 |
| 04 may 2023 | 63.74 | 63.93 | 63.51 | 63.72 | 62.74 | 11,938,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
