Quotes The Coca-Cola Company

Equities

KO

US1912161007

Non-Alcoholic Beverages

Market Closed - Nyse 04:00:02 2024-05-23 pm EDT After market 06:30:10 pm
62.09 USD -1.44% Intraday chart for The Coca-Cola Company 62.08 -0.02%

Quotes 5-day view

Delayed Quote Nyse
The Coca-Cola Company(KO) : Historical Chart (5-day)
  2024-05-20 2024-05-21 2024-05-22 2024-05-23
Last 62.57 $ 62.91 $ 63 $ 62.09 $
Volume 11 000 888 9 796 202 7 419 406 9 797 035
Change -0.73% +0.54% +0.14% -1.44%
Opening 62.93 62.82 62.71 62.49
High 63.01 62.98 63.02 62.88
Low 62.46 62.44 62.66 62.05

Performance

1 day-0.02%
1 week-1.65%
Current month+0.52%
1 month+2.54%
3 months+1.54%
6 months+6.28%
Current year+5.36%
1 year+0.94%
3 years+13.68%
5 years+25.06%
10 years+53.01%

Volumes

markets
Daily volume
9 833 716
Estimated daily volume
9 833 716
Avg. Volume 20 sessions
10 655 411
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
661 594 468.99
Record volume 1
124 173 800
Record volume 2
110 803 200
Record volume 3
103 776 000
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (USD)
271 401 184 341
Net sales (USD)
45 784 000 000
Number of employees
79 100
Sales / Employee (USD)
578 812
Free-Float
55.1 %
Free-Float capitalization (USD)
244 387 344 222
Average Daily Capital Traded
0.24%

Highs and lows

1 week
62.05
Extreme 62.05
63.37
1 month
59.84
Extreme 59.84
63.76
Current year
57.93
Extreme 57.93
63.76
1 year
51.55
Extreme 51.55
63.76
3 years
51.55
Extreme 51.55
67.20
5 years
36.27
Extreme 36.27
67.20
10 years
36.27
Extreme 36.27
67.20

Indicators

Moving average 5 days
62.99
Moving average 20 days
62.53
Moving average 50 days
60.95
Moving average 100 days
60.42
Price spread / (MMA5)
+1.45%
Price spread / (MMA20)
+0.70%
Price spread / (MMA50)
-1.84%
Price spread / (MMA100)
-2.69%
STIM
RSI 9 days
58.80
RSI 14 days
61.42

Sector Comparison - Other Non-Alcoholic Beverages

Name Change 5d. change 1st Jan change 1-year change Capi.
-1.44%-1.65%+5.36%+0.94% 271B
-0.85%+0.50%+1.98%+6.49% 46.46B
-0.78%+0.20%+21.46%+89.63% 23.63B
-1.91%-2.31%+68.20%+109.66% 21.79B
0.00%-1.76%-10.46%-5.52% 16.94B
-1.48%+1.08%+5.98%+24.09% 11.66B
-0.55%-0.37%+20.15%+1.58% 11.09B
-2.40%+2.36%+4.92%+46.79% 9.36B
+1.30%+7.23%+48.24%+210.73% 6.08B
-1.50%-4.21%-8.57%-10.74% 4.32B
-1.25%-1.39%+28.11%+1.86% 3.98B
-1.50%-3.24%+17.19%+7.65% 3.15B
0.00%-3.77%+28.31%+35.29% 2.63B
-0.06%+1.54%+17.12%+23.89% 2.58B
+0.35%-1.21%-12.00%-11.24% 2.49B
+0.42%+0.30%+2.69%+14.82% 1.49B
Average-0.64%+0.25%+14.92%+34.12%
Weighted average by Cap.-0.36%+0.12%+9.61%+16.22%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

8c699e3e.5yd_Tgi8v0SBV3fPMj7YrlEDDpxD_Rbk5CpRQVJAzpk.1l5LeHjY3mnVFi6EbVWo2wQ3XcU0ylyUrm8dNR0N99CuVEYqOe_KJ-UmQw
DatePriceVolumeDaily volume
04:00:02 pm 62.09 1,825,115 7,887,120
03:59:59 pm 62.09 799 6,062,005
03:59:59 pm 62.1 201 6,061,206
03:59:58 pm 62.1 1,623 6,061,005
03:59:58 pm 62.1 100 6,059,382
03:59:58 pm 62.09 100 6,059,282
03:59:57 pm 62.1 246 6,059,182
03:59:57 pm 62.1 300 6,058,936
03:59:57 pm 62.1 100 6,058,636
03:59:57 pm 62.1 200 6,058,536
Chart The Coca-Cola Company
More charts

Monthly variations

Annual change

2024+5.36%
2023-7.36%
2022+7.43%
2021+7.97%
2020-0.92%
2019+16.90%
2018+3.20%
2017+10.66%
2016-3.49%
2015+1.75%
2014+2.20%
2013+13.96%
2012+3.62%
2011+6.39%
2010+15.39%
2009+25.91%
2008-26.23%
2007+27.19%
2006+19.70%
2005-3.19%
2004-17.95%
2003+15.76%
2002-7.02%
2001-22.63%
2000+4.61%
1999-13.06%
1998+0.47%
1997+26.72%
1996+41.75%
1995+44.17%
1994+15.41%
1993+6.57%
1992+4.36%
1991+72.58%
1990+20.39%
1989+73.11%
1988+17.05%
1987+0.99%
1986+34.02%
1985+35.47%
1984+16.59%
1983+2.88%
1982+49.64%
1981+4.12%
1980-3.26%
1979-21.37%
1978+17.79%
1977-5.70%
1976-3.95%
1975+55.19%
1974-58.10%
1973-14.81%
1972+21.72%
1971+43.95%
1970+3.04%
1969+15.04%
1968+9.06%
  1. Stock Market
  2. Equities
  3. KO Stock
  4. Quotes The Coca-Cola Company