Coca Cola Stock Price History (NYSE:KO)

Add to My Stocks
$41.32 $0.18 (0.44%) KO stock closing price Jan 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Coca Cola stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Coca Cola P/E ratio, and PS ratio. The Coca Cola stock price history chart shows that the stock price was at a low of 18.93 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1341.0041.0440.6940.88812349424.784.16
2017-01-1241.0141.0440.8040.95854118124.824.16
2017-01-1140.8541.1240.8341.05926621324.884.17
2017-01-1041.4441.4440.8641.041970678224.874.17
2017-01-0941.2341.5841.2141.321482250125.044.20
2017-01-0641.7041.8141.5441.741024723525.304.24
2017-01-0541.6641.8641.5341.75896825825.304.24
2017-01-0441.8841.9741.5941.65995940225.244.23
2017-01-0341.5041.8141.2841.801471104925.334.25
2016-12-3041.6941.8441.3541.461147019425.134.21
2016-12-2941.3841.6941.3841.60687530125.214.23
2016-12-2841.4941.6741.3941.39898798425.094.21
2016-12-2741.5641.7641.5441.61699916925.224.23
2016-12-2341.6241.6941.3541.60643655625.214.23
2016-12-2241.5741.6241.0841.551189411325.184.22
2016-12-2141.6041.8341.5241.57969361325.194.23
2016-12-2041.7041.7241.4441.661060348325.254.23
2016-12-1941.6941.8041.5841.67868733825.264.24
2016-12-1641.6141.7641.4841.741967523825.304.24
2016-12-1541.1441.8141.1041.551426527725.184.22
2016-12-1441.8941.9941.0641.211793785624.984.19
2016-12-1341.7241.9641.5441.761898597425.314.24
2016-12-1242.0042.0141.7241.901756190025.394.26
2016-12-0941.5042.2241.2942.002812577625.464.27
2016-12-0841.0741.2140.8540.981307713924.844.17
2016-12-0740.5441.2940.5141.291372652025.024.20
2016-12-0640.7540.7740.4240.571130349224.594.12
2016-12-0540.3440.6940.3140.621597784724.624.13
2016-12-0240.2040.5040.1940.361117630124.464.10
2016-12-0140.3140.3939.8840.172040986424.354.08
2016-11-3041.0041.2040.3540.352241036824.464.10
2016-11-2941.5241.5241.1441.151142192124.944.18
2016-11-2841.5141.7941.2741.751942441225.304.24
2016-11-2541.3941.5841.2441.53740265225.174.22
2016-11-240.000.000.0041.120N/AN/A
2016-11-2341.2241.3141.0341.12929408124.924.18
2016-11-2241.4541.7041.2441.371274351225.074.20
2016-11-2140.7441.3640.7341.361230704125.074.20
2016-11-1841.0341.2040.9040.911634526224.794.16
2016-11-1741.2841.3041.0041.121239882124.924.18
2016-11-1641.3641.6541.1641.261268135125.014.19
2016-11-1541.1841.5241.1741.441655396225.124.21
2016-11-1441.1341.4240.8541.171951417224.954.18
2016-11-1140.9541.1340.6341.031342096224.874.17
2016-11-1041.8642.2640.8640.943324553424.814.16
2016-11-0941.7642.3241.7042.272135096225.624.30
2016-11-0842.3742.9842.3742.881203658125.994.36
2016-11-0742.0442.5042.0442.461403853225.734.32
2016-11-0441.8542.0441.6941.691446418525.274.24
2016-11-0342.2242.2241.9642.031125797825.474.27
2016-11-0242.1042.3442.0142.051203427125.494.27
2016-11-0142.4042.4341.9142.121222336825.534.28
2016-10-3142.1242.4142.1242.401332747525.704.31
2016-10-2842.2642.4742.1042.231339835325.594.29
2016-10-2742.6342.6541.9042.121453703025.534.28
2016-10-2643.0043.0342.4142.441688624824.394.30
2016-10-2542.6442.8842.4342.541648471324.454.31
2016-10-2442.3242.7742.2542.561343919624.464.31
2016-10-2141.8542.1741.6842.131440151524.214.26
2016-10-2041.9742.1141.8941.931062049424.104.24
2016-10-1941.9342.1241.8142.051636738324.174.26
2016-10-1841.8142.0041.7341.971129733324.124.25
2016-10-1741.7341.8641.5741.601079251223.914.21
2016-10-1441.8541.9141.6241.67989384023.954.22
2016-10-1341.6541.8941.5141.761765564424.004.23
2016-10-1241.6341.8441.5041.781221658824.014.23
2016-10-1141.6641.7041.4041.541224906023.874.20
2016-10-1041.9241.9941.6041.73898362323.984.22
2016-10-0741.8341.9441.5741.73812280923.984.22
2016-10-0641.6841.9441.5841.71972287823.974.22
2016-10-0541.9342.0741.6741.81960726324.034.23
2016-10-0442.2242.3441.7841.841368270324.054.23
2016-10-0342.3142.3141.8942.031115279324.164.25
2016-09-3042.2142.5042.0642.321437570224.324.28
2016-09-2942.0242.3941.8542.031267167324.164.25
2016-09-2842.6342.7642.0342.151552378324.224.27
2016-09-2742.1942.6342.0042.591192043224.484.31
2016-09-2642.7142.7242.0142.051503604324.174.26
2016-09-2342.8142.9442.6542.74885271924.564.33
2016-09-2242.7143.0142.6942.96928826824.694.35
2016-09-2142.2842.6142.1042.531365465324.444.30
2016-09-2042.3142.5342.2442.34840716324.334.29
2016-09-1942.1642.3742.0842.10765986324.204.26
2016-09-1642.1742.2641.9742.141635397124.224.26
2016-09-1542.0142.3941.8842.361024462024.354.29
2016-09-1442.2742.4141.9942.11982393324.204.26
2016-09-1342.7142.7742.2142.281296272024.304.28
2016-09-1242.3643.2342.3443.191593229624.824.37
2016-09-0943.4343.4342.2742.272362423624.294.28
Get more Data

Coca Cola Stock Chart

View KO PE ratio, PS ratio stocks charts and compare with peers.
KO Chart
Note: Compare Coca Cola stock price history with the index and industry peers.

Coca Cola Historical Prices: Past 5 years

Max Stock Price 46.89 Apr 04,2016
Min Stock Price 33.68 Jan 17,2012
Avg Stock Price 40.52

Coca Cola Historical PE ratio: Past 5 years

Max PE Ratio 28.1 Dec 16,2015
Min PE Ratio 12.38 Jan 17,2012
Avg PE Ratio 22.7

Coca Cola Historical PS ratio: Past 5 years

Max PS Ratio 4.65 Apr 04,2016
Min PS Ratio 3.31 Feb 09,2012
Avg PS Ratio 3.91

KO Industry Peers

Company Price Change (%)
Pepsico (PEP)103.240.88 (0.86%)
Fomento Economico (FMX)75.130.06 (0.08%)
Coca Cola Bottling (COKE)166.640.23 (0.14%)
Dr Pepper Snapple (DPS)90.70.33 (0.37%)
Coca-coal European Partners (CCE)34.030.17 (0.5%)
Coca Cola Femsa (KOF)60.931.02 (1.7%)
Nestle (NSRGY)73.070.38 (0.52%)

Coca Cola historical quotes helps an investor analyze a company's history and do Coca Cola stock analysis . Coca Cola stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. KO saw a high of 41.44, and a low of 41.13 on last trading day. Coca Cola historical P/S ratio was at a high of 5.57 on 10 Jan, 2008 and a low of 2.75 on 05 Mar, 2009. .