Coca Cola Stock Price History (NYSE:KO)

Add to My Stocks
$46.12 $0.38 (0.83%) KO stock closing price Jul 27, 2017 (Closing)

The 10 year data of Coca Cola stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Coca Cola price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Coca Cola stock price history chart shows that the stock price reached a high of 46.89 on 04 Apr, 2016, and a low of 18.93 on 04 Apr, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2745.8046.4245.7046.121519517232.255.14
2017-07-2644.5545.7944.3145.741360892631.995.10
2017-07-2545.0245.2944.9445.241409630731.644.82
2017-07-2445.0445.0444.8344.84910146931.364.78
2017-07-2144.7845.0744.6745.03854556031.494.80
2017-07-2044.9044.9844.7544.82739745331.344.77
2017-07-1944.6744.8444.5444.83685175131.354.77
2017-07-1844.7844.8544.6244.67903594631.244.76
2017-07-1744.6644.7844.6144.73718672731.284.76
2017-07-1444.5244.7244.5044.68855871831.254.76
2017-07-1344.4944.5344.3744.43637185531.074.73
2017-07-1244.5944.7744.4444.51773736231.134.74
2017-07-1144.3244.4844.1544.331030070631.004.72
2017-07-1044.4544.5844.2344.38967195331.044.73
2017-07-0744.4744.5244.2444.39908464531.044.73
2017-07-0644.7244.8544.2944.401311301931.054.73
2017-07-0544.7944.9944.7344.82685355831.344.77
2017-07-0345.1145.2744.7644.76643446031.304.77
2017-06-3044.8945.1244.8544.85935278531.364.78
2017-06-2945.1345.2444.6544.83928345731.354.77
2017-06-2845.2745.5045.2345.32921875031.694.83
2017-06-2745.3345.4045.0045.051143219131.504.80
2017-06-2645.3245.5145.3045.43774705731.774.84
2017-06-2345.0545.3845.0345.25954479231.644.82
2017-06-2245.1745.2845.0345.07744630031.524.80
2017-06-2145.6245.6845.1745.22951584431.624.82
2017-06-2045.3545.8745.3245.611492085831.904.86
2017-06-1945.3545.3845.1045.38762466331.734.83
2017-06-1645.3145.3545.0145.312702533231.694.83
2017-06-1545.1945.3445.0445.25990871831.644.82
2017-06-1445.1845.4745.1645.301149752031.684.82
2017-06-1345.0045.1144.8045.031002335831.494.80
2017-06-1245.3545.4845.1545.331122850231.704.83
2017-06-0945.0645.3544.9745.32935882431.694.83
2017-06-0845.3945.5145.0345.131287899831.564.81
2017-06-0745.5045.7045.3545.511277627931.834.85
2017-06-0645.9046.0645.7845.98983672532.154.90
2017-06-0545.7845.9945.6945.991001516332.164.90
2017-06-0245.8345.8945.6145.89992372432.094.89
2017-06-0145.4545.7945.2345.791104928332.024.88
2017-05-3145.4345.7045.3745.471414804031.804.84
2017-05-3045.1645.4645.1145.431309353731.774.84
2017-05-290.000.000.0045.390N/AN/A
2017-05-2645.3545.5645.3345.391134138331.744.83
2017-05-2545.0045.4844.9745.411670420631.764.84
2017-05-2444.5645.0944.5145.031287203931.494.80
2017-05-2344.2544.6044.2144.391199613831.044.73
2017-05-2243.8944.2243.8144.181285791330.904.70
2017-05-1943.8544.0043.7643.901179676230.704.67
2017-05-1843.8743.9643.6443.801383219730.634.66
2017-05-1743.8144.1743.7143.931453875430.724.68
2017-05-1643.8744.1143.7743.851045412130.664.67
2017-05-1543.4643.7643.4643.73849304630.584.66
2017-05-1243.6443.6843.4643.59727582530.484.64
2017-05-1143.4943.6843.4343.67686013530.544.65
2017-05-1043.4843.6243.3643.57759765330.474.64
2017-05-0943.8943.8943.3843.51869435530.434.63
2017-05-0843.5943.9143.5443.891428434230.694.67
2017-05-0543.7943.8443.5643.69813303930.554.65
2017-05-0443.4243.8143.4043.661019308430.534.65
2017-05-0343.3343.4943.1543.321038902730.294.61
2017-05-0243.2243.4443.1643.391182391630.344.62
2017-05-0143.1543.5043.1043.221320824630.224.60
2017-04-2842.9643.2042.8543.151033776830.184.60
2017-04-2743.1743.2842.9243.011038624430.084.58
2017-04-2643.0643.4342.9843.241362662530.244.60
2017-04-2542.9043.4342.8243.111874511228.744.47
2017-04-2443.2443.4343.1543.281670380028.854.49
2017-04-2142.9843.1042.8943.071383377228.714.47
2017-04-2043.2043.3043.0543.091083827428.734.47
2017-04-1943.7443.7943.1943.231389306230.234.60
2017-04-1843.1143.5943.0943.481318159030.414.63
2017-04-1742.7943.0742.7843.071131808630.124.59
2017-04-140.000.000.0042.790N/AN/A
2017-04-1342.8743.0842.7842.79989194129.924.56
2017-04-1242.5442.9942.5142.941341720530.034.57
2017-04-1142.6842.7542.5242.66890937929.834.54
2017-04-1042.7342.8042.5642.69942690829.854.55
2017-04-0742.6442.7442.5142.611102877229.804.54
2017-04-0642.5842.7642.4742.671459776529.844.54
2017-04-0542.6542.8642.5342.571014281729.774.53
2017-04-0442.5142.6942.3742.681094623029.854.55
2017-04-0342.5842.6342.2742.411124003729.664.52
2017-03-3142.5542.6542.4342.441155176729.684.52
2017-03-3042.3542.6242.2642.601199991029.794.54
2017-03-2942.4442.5342.2942.42958006029.664.52
2017-03-2842.2442.5642.2442.431412375629.674.52
2017-03-2742.1142.3442.0542.321238736429.594.51
2017-03-2442.2342.2541.9142.121380441129.464.49
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 35.97 Dec 28,2012
Avg Stock Price 41.24

Coca Cola Historical PE ratio: Past 5 years

Max PE Ratio 32.25 Jul 27,2017
Min PE Ratio 18.7 Feb 14,2013
Avg PE Ratio 23.83

Coca Cola Historical PS ratio: Past 5 years

Max PS Ratio 5.14 Jul 27,2017
Min PS Ratio 3.4 Dec 28,2012
Avg PS Ratio 4.01

KO Industry Peers

Company Price Change (%)
Pepsico (PEP)117.340.15 (0.13%)
Fomento Economico (FMX)101.010.02 (0.02%)
Coca Cola Bottling (COKE)244.042.17 (0.9%)
Dr Pepper Snapple (DPS)92.030.12 (0.13%)
Coca-coal European Partners (CCE)43.160.07 (0.16%)
Coca Cola Femsa (KOF)87.281.05 (1.19%)
Nestle (NSRGY)84.41.95 (2.26%)

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. An abnormally high daily volume typically implies breaking news or earnings release. KO saw an opening price of 45.8, and a closing price of 46.12 on 27 Jul, 2017. Looking at Coca Cola stock market history data, the P/S ratio was at a low of 2.75 on 05 Mar, 2009. .