Coca-Cola Company (The) Common Stockのデータ

Coca-Cola Company (The) Common Stockの基本情報

名前 Coca-Cola Company (The) Common Stock
ティッカー KO
国 United States
上場年 nan
セクター Consumer Non-Durables

Coca-Cola Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.72 50.16 50.62 50.27 15089500.0 50.27
2021-02-12 50.85 50.39 50.57 50.69 13137100.0 50.69
2021-02-11 50.59 49.8 49.81 50.3 21928600.0 50.3
2021-02-10 50.58 49.53 50.41 49.6 22965400.0 49.6
2021-02-09 50.02 49.63 49.85 49.7 14592900.0 49.7
2021-02-08 50.17 49.49 49.96 49.92 17833200.0 49.92
2021-02-05 49.78 49.27 49.5 49.65 12742000.0 49.65
2021-02-04 49.07 48.65 48.96 49.01 20597400.0 49.01
2021-02-03 49.09 48.67 48.95 48.77 12274100.0 48.77
2021-02-02 49.35 48.63 48.8 48.96 13319800.0 48.96
2021-02-01 48.69 48.18 48.27 48.48 12183600.0 48.48
2021-01-29 49.12 48.11 49.03 48.15 18670300.0 48.15
2021-01-28 49.5 48.61 48.69 49.15 17498900.0 49.15
2021-01-27 49.32 48.23 48.89 48.53 21242400.0 48.53
2021-01-26 49.4 48.61 48.91 49.29 12922600.0 49.29
2021-01-25 48.84 48.24 48.42 48.78 16604200.0 48.78
2021-01-22 48.94 48.49 48.81 48.49 15400300.0 48.49
2021-01-21 49.09 48.46 48.78 48.95 19707200.0 48.95
2021-01-20 48.82 48.31 48.54 48.68 23115800.0 48.68
2021-01-19 49.04 48.24 48.74 48.51 29114500.0 48.51
2021-01-15 49.18 48.53 49.16 48.7 24366800.0 48.7
2021-01-14 50.18 49.22 50.16 49.23 34303600.0 49.23
2021-01-13 50.36 49.95 49.98 50.16 18864100.0 50.16
2021-01-12 50.37 49.76 50.04 50.11 18538700.0 50.11
2021-01-11 50.86 49.95 50.62 50.2 19310600.0 50.2
2021-01-08 51.13 49.84 50.03 51.08 29674000.0 51.08
2021-01-07 50.26 49.52 50.09 49.96 53225700.0 49.96
2021-01-06 52.02 50.19 51.97 50.52 38724500.0 50.52
2021-01-05 52.62 52.03 52.33 52.18 20323800.0 52.18
2021-01-04 54.63 52.03 54.27 52.76 25611100.0 52.76
2020-12-31 54.93 54.27 54.45 54.84 8493700.0 54.84
2020-12-30 54.63 54.03 54.05 54.44 8142700.0 54.44
2020-12-29 54.49 54.02 54.45 54.13 8320600.0 54.13
2020-12-28 54.44 53.73 53.85 54.16 9020500.0 54.16
2020-12-24 53.55 53.02 53.02 53.44 3265500.0 53.44
2020-12-23 53.39 52.94 52.95 53.08 7040300.0 53.08
2020-12-22 53.18 52.39 52.81 52.76 9689500.0 52.76
2020-12-21 53.0 51.98 52.68 52.81 14926600.0 52.81
2020-12-18 53.84 52.62 53.08 53.74 35480100.0 53.74
2020-12-17 53.71 53.15 53.3 53.27 12677300.0 53.27
2020-12-16 53.8 52.94 53.6 53.06 15679600.0 53.06
2020-12-15 54.22 53.6 53.79 53.84 16194500.0 53.84
2020-12-14 53.84 53.18 53.65 53.27 22292000.0 53.27
2020-12-11 53.54 52.78 52.8 53.35 10638100.0 53.35
2020-12-10 53.51 52.98 53.4 53.05 12097300.0 53.05
2020-12-09 53.6 53.0 53.37 53.33 11508400.0 53.33
2020-12-08 53.48 52.79 52.94 53.18 12485800.0 53.18
2020-12-07 53.78 52.7 53.76 52.99 16210900.0 52.99
2020-12-04 53.87 52.76 52.78 53.85 18122400.0 53.85
2020-12-03 52.94 51.9 51.9 52.78 17318900.0 52.78
2020-12-02 52.13 51.64 51.9 52.11 14913100.0 52.11
2020-12-01 52.33 51.79 52.14 52.04 18969300.0 52.04
2020-11-30 52.19 51.08 52.09 51.6 43203600.0 51.6
2020-11-27 53.19 52.61 53.11 52.7 8499300.0 52.29
2020-11-25 53.28 52.79 53.07 52.93 10194800.0 52.52
2020-11-24 53.59 53.02 53.14 53.22 13827600.0 52.81
2020-11-23 53.17 52.2 52.95 52.68 13191900.0 52.27
2020-11-20 53.25 52.59 53.19 52.67 15645600.0 52.26
2020-11-19 53.23 51.95 52.49 53.13 17189500.0 52.72
2020-11-18 54.02 52.56 53.75 52.61 15278200.0 52.2
2020-11-17 53.75 53.03 53.66 53.68 14248400.0 53.26
2020-11-16 54.62 53.28 54.5 53.85 14908200.0 53.43
2020-11-13 53.5 52.89 53.25 53.45 12447900.0 53.03
2020-11-12 53.21 52.61 53.05 53.01 15024400.0 52.6
2020-11-11 54.3 53.33 53.93 53.58 17399900.0 53.16
2020-11-10 54.28 52.45 52.57 53.98 29706700.0 53.56
2020-11-09 53.26 52.07 52.5 52.57 33442000.0 52.16
2020-11-06 49.99 49.25 49.65 49.45 9294900.0 49.07
2020-11-05 50.21 49.34 49.76 49.44 12452400.0 49.06
2020-11-04 50.21 49.08 49.43 49.17 12930800.0 48.79
2020-11-03 49.96 49.0 49.22 49.35 15285100.0 48.97
2020-11-02 48.95 48.24 48.75 48.62 15156100.0 48.24
2020-10-30 48.12 47.37 47.81 48.06 15804000.0 47.69
2020-10-29 48.48 47.3 47.73 48.02 15369900.0 47.65
2020-10-28 49.15 47.78 49.0 47.96 19886200.0 47.59
2020-10-27 50.29 49.55 49.81 49.9 13892100.0 49.51
2020-10-26 50.51 49.2 50.34 49.8 14696400.0 49.41
2020-10-23 51.18 50.47 51.0 50.52 13491300.0 50.13
2020-10-22 51.2 50.38 51.17 50.68 20189200.0 50.29
2020-10-21 50.43 49.77 49.96 49.99 12517400.0 49.6
2020-10-20 50.62 49.79 49.89 50.25 10970700.0 49.86
2020-10-19 50.48 49.46 50.03 49.62 9930400.0 49.23
2020-10-16 50.35 49.87 49.99 50.03 13569800.0 49.64
2020-10-15 50.13 49.3 49.4 49.99 9961700.0 49.6
2020-10-14 50.49 49.65 50.05 50.12 10582900.0 49.73
2020-10-13 50.99 49.9 50.99 50.22 14365300.0 49.83
2020-10-12 51.53 50.83 50.84 51.09 11386500.0 50.69
2020-10-09 51.23 50.6 50.67 50.81 11407800.0 50.41
2020-10-08 50.54 49.54 49.71 50.46 12143900.0 50.07
2020-10-07 49.76 48.95 49.02 49.56 10135600.0 49.17
2020-10-06 49.73 48.83 49.55 48.94 10077400.0 48.56
2020-10-05 49.55 49.12 49.43 49.38 10628700.0 49.0
2020-10-02 49.58 48.55 48.76 49.36 13610100.0 48.98
2020-10-01 49.66 48.59 49.44 49.18 17577300.0 48.8
2020-09-30 49.62 48.89 49.27 49.37 15753700.0 48.99
2020-09-29 49.56 48.91 49.39 48.92 12426600.0 48.54
2020-09-28 49.71 49.14 49.31 49.28 11215700.0 48.9
2020-09-25 48.76 47.98 48.2 48.72 12603400.0 48.34
2020-09-24 49.1 47.56 48.21 48.7 16788100.0 48.32
2020-09-23 49.92 48.17 49.73 48.21 17121200.0 47.83
2020-09-22 50.04 49.07 49.11 49.66 13034600.0 49.27
2020-09-21 50.02 48.61 49.75 49.09 17514800.0 48.71
2020-09-18 51.16 50.21 50.75 50.45 23816600.0 50.06
2020-09-17 50.63 49.94 50.22 50.55 13287100.0 50.16
2020-09-16 51.45 50.74 50.95 50.79 15353900.0 50.39
2020-09-15 51.38 50.84 51.0 51.05 12838400.0 50.65
2020-09-14 51.23 50.57 50.97 50.71 10911700.0 50.32
2020-09-11 51.2 50.1 50.4 51.06 18272300.0 50.26
2020-09-10 50.68 49.95 50.35 50.0 15439500.0 49.21
2020-09-09 50.76 49.55 49.6 50.19 15252300.0 49.4
2020-09-08 51.04 49.36 50.93 49.81 17776700.0 49.03
2020-09-04 51.47 50.28 50.94 51.04 21019500.0 50.24
2020-09-03 52.14 50.1 51.4 50.48 22289400.0 49.69
2020-09-02 51.36 49.36 49.36 51.19 26332600.0 50.38
2020-09-01 49.35 48.83 49.31 49.12 12590400.0 48.35
2020-08-31 50.07 49.35 49.8 49.53 18510800.0 48.75
2020-08-28 49.85 48.53 48.75 49.83 16420300.0 49.05
2020-08-27 48.82 48.2 48.25 48.23 10931600.0 47.47
2020-08-26 48.18 47.47 47.76 48.16 10124200.0 47.4
2020-08-25 48.05 47.65 48.0 47.91 7827800.0 47.16
2020-08-24 47.98 47.18 47.43 47.97 9257700.0 47.21
2020-08-21 47.5 46.97 47.34 47.28 14734100.0 46.54
2020-08-20 47.6 47.09 47.27 47.35 11308700.0 46.6
2020-08-19 48.38 47.22 48.12 47.37 17371000.0 46.62
2020-08-18 48.5 47.96 48.2 48.42 9829000.0 47.66
2020-08-17 48.75 48.2 48.32 48.21 9077300.0 47.45
2020-08-14 48.69 48.03 48.34 48.45 10075800.0 47.69
2020-08-13 48.73 48.06 48.26 48.38 9882900.0 47.62
2020-08-12 48.69 48.12 48.3 48.43 9564000.0 47.67
2020-08-11 48.65 47.7 48.46 47.93 16531600.0 47.18
2020-08-10 48.28 47.66 48.06 47.72 11888000.0 46.97
2020-08-07 48.08 47.21 47.47 47.8 11667500.0 47.05
2020-08-06 47.53 46.6 46.66 47.48 10745000.0 46.73
2020-08-05 47.27 46.81 46.9 47.22 10561600.0 46.48
2020-08-04 46.86 46.22 46.29 46.69 11717200.0 45.95
2020-08-03 47.36 46.23 47.14 46.3 14137500.0 45.57
2020-07-31 47.77 46.73 47.44 47.24 14850600.0 46.5
2020-07-30 48.23 47.2 47.67 47.69 17276500.0 46.94
2020-07-29 48.5 47.82 48.14 48.02 13758100.0 47.26
2020-07-28 49.28 48.1 48.34 48.18 13872700.0 47.42
2020-07-27 48.51 48.18 48.18 48.48 17346500.0 47.72
2020-07-24 48.8 48.07 48.4 48.49 16196800.0 47.73
2020-07-23 48.57 48.03 48.47 48.28 15935000.0 47.52
2020-07-22 48.52 47.03 47.93 48.48 29831200.0 47.72
2020-07-21 47.99 46.93 47.52 47.2 25686300.0 46.46
2020-07-20 46.83 45.85 46.72 46.12 16633200.0 45.39
2020-07-17 46.91 46.13 46.47 46.82 13899800.0 46.08
2020-07-16 46.69 45.94 46.26 46.15 13306100.0 45.42
2020-07-15 47.19 46.2 46.3 46.4 23738000.0 45.67
2020-07-14 45.94 44.67 44.91 45.87 17080100.0 45.15
2020-07-13 45.68 44.96 45.53 45.25 16705300.0 44.54
2020-07-10 45.25 43.86 43.88 45.15 15627800.0 44.44
2020-07-09 45.05 43.83 45.05 43.91 16087100.0 43.22
2020-07-08 45.18 44.47 45.14 45.07 13851200.0 44.36
2020-07-07 45.5 44.8 45.0 45.21 13043600.0 44.5
2020-07-06 45.27 44.61 45.14 45.23 15146000.0 44.52
2020-07-02 45.43 44.8 45.29 44.88 15111900.0 44.17
2020-07-01 45.53 44.71 44.93 44.82 14316500.0 44.11
2020-06-30 44.83 44.04 44.25 44.68 23679800.0 43.98
2020-06-29 44.57 43.55 44.0 44.36 17603900.0 43.66
2020-06-26 45.01 43.51 44.92 43.57 21955100.0 42.88
2020-06-25 44.98 44.03 44.47 44.93 13829700.0 44.22
2020-06-24 45.44 44.5 45.37 44.65 17631800.0 43.95
2020-06-23 46.29 45.58 46.0 45.64 14675300.0 44.92
2020-06-22 46.15 45.38 46.03 45.74 20876200.0 45.02
2020-06-19 47.79 46.02 47.77 46.02 30464600.0 45.3
2020-06-18 47.04 46.07 46.3 46.99 9380800.0 46.25
2020-06-17 47.06 46.44 46.78 46.58 12599500.0 45.85
2020-06-16 47.69 46.19 47.56 46.77 18803500.0 46.03
2020-06-15 46.45 44.47 44.57 46.3 15622300.0 45.57
2020-06-12 46.25 45.01 46.21 45.6 21813400.0 44.88
2020-06-11 47.92 45.46 47.81 45.54 26070400.0 44.42
2020-06-10 49.27 48.57 49.16 48.62 15716600.0 47.42
2020-06-09 49.59 48.68 49.59 49.0 16713700.0 47.79
2020-06-08 49.97 49.47 49.54 49.85 19896700.0 48.62
2020-06-05 49.49 48.46 48.54 49.09 20504800.0 47.88
2020-06-04 48.27 47.38 47.94 47.92 13604700.0 46.74
2020-06-03 48.12 47.12 47.27 47.9 15508300.0 46.72
2020-06-02 47.28 46.56 47.16 46.9 15255100.0 45.75
2020-06-01 47.23 46.59 46.66 46.99 17010700.0 45.83
2020-05-29 47.19 46.14 46.68 46.68 51129900.0 45.53
2020-05-28 47.46 46.82 47.3 47.09 16230600.0 45.93
2020-05-27 47.09 46.17 47.0 46.73 18447600.0 45.58
2020-05-26 46.93 45.93 46.92 46.09 22223100.0 44.96
2020-05-22 45.31 44.65 45.22 45.03 13008400.0 43.92
2020-05-21 46.09 45.03 46.08 45.17 13193500.0 44.06
2020-05-20 46.17 45.02 45.2 45.89 22295900.0 44.76
2020-05-19 45.33 44.25 45.01 44.54 17839900.0 43.44
2020-05-18 45.39 44.13 44.82 44.97 26122300.0 43.86
2020-05-15 44.69 43.2 43.96 43.26 31579400.0 42.2
2020-05-14 44.06 43.23 43.38 43.7 18000800.0 42.62
2020-05-13 44.78 43.52 44.71 43.94 15854800.0 42.86
2020-05-12 45.85 44.8 45.6 44.82 13424400.0 43.72
2020-05-11 46.11 45.52 45.69 45.54 10874600.0 44.42
2020-05-08 46.22 44.88 45.08 46.11 13987800.0 44.98
2020-05-07 45.24 44.5 45.15 44.6 16466000.0 43.5
2020-05-06 45.63 44.72 45.4 44.75 11892900.0 43.65
2020-05-05 46.1 45.15 45.36 45.4 13370500.0 44.28
2020-05-04 45.48 44.6 45.32 45.14 22544200.0 44.03
2020-05-01 46.39 45.21 45.62 45.6 14290400.0 44.48
2020-04-30 47.0 45.7 47.0 45.89 20801100.0 44.76
2020-04-29 47.86 46.88 47.27 47.12 15780000.0 45.96
2020-04-28 48.0 46.57 47.9 46.74 17246700.0 45.59
2020-04-27 46.98 45.71 46.0 46.78 19175500.0 45.63
2020-04-24 45.75 45.12 45.5 45.43 15177600.0 44.31
2020-04-23 46.1 44.97 45.95 45.07 17668200.0 43.96
2020-04-22 46.15 45.5 46.05 45.68 15815200.0 44.56
2020-04-21 46.9 44.26 45.88 45.38 26863700.0 44.26
2020-04-20 48.0 46.31 47.79 46.53 18957900.0 45.38
2020-04-17 48.3 47.37 48.3 48.06 19844600.0 46.88
2020-04-16 47.85 46.76 47.4 47.1 17606800.0 45.94
2020-04-15 48.4 47.41 47.71 47.61 12893200.0 46.44
2020-04-14 49.25 46.93 47.94 48.92 21801900.0 47.72
2020-04-13 48.64 46.5 48.35 46.93 19586000.0 45.78
2020-04-09 49.73 48.35 48.44 49.0 19167300.0 47.79
2020-04-08 48.09 46.33 46.64 47.82 18937100.0 46.64
2020-04-07 48.6 46.48 48.5 46.51 21279600.0 45.37
2020-04-06 47.01 44.69 45.39 46.67 22850000.0 45.52
2020-04-03 44.34 43.31 43.58 43.83 14207100.0 42.75
2020-04-02 44.19 41.86 42.22 43.95 17621900.0 42.87
2020-04-01 43.65 41.8 42.48 42.12 21936400.0 41.08
2020-03-31 45.51 44.06 45.07 44.25 25373900.0 43.16
2020-03-30 45.56 43.04 43.04 45.0 23446000.0 43.89
2020-03-27 44.03 42.4 43.66 42.81 23297900.0 41.76
2020-03-26 45.27 42.45 42.84 44.29 37821700.0 43.2
2020-03-25 43.45 39.91 40.63 41.61 42511700.0 40.59
2020-03-24 41.4 38.83 41.22 39.45 49096200.0 38.48
2020-03-23 38.89 36.27 38.76 37.56 44978500.0 36.64
2020-03-20 42.07 37.51 41.95 38.3 51513500.0 37.36
2020-03-19 44.66 41.04 44.36 41.83 41956900.0 40.8
2020-03-18 45.15 41.59 44.74 44.85 35408300.0 43.75
2020-03-17 47.5 45.37 45.88 47.18 32106700.0 46.02
2020-03-16 47.88 41.17 42.24 45.26 28682300.0 44.15
2020-03-13 49.56 46.61 49.51 48.47 33697200.0 47.28
2020-03-12 49.93 46.69 48.54 47.16 31913100.0 45.6
2020-03-11 52.65 51.14 52.35 52.21 22653900.0 50.48
2020-03-10 53.8 51.17 53.22 53.66 27457400.0 51.88
2020-03-09 53.58 51.48 52.05 51.86 27898300.0 50.14
2020-03-06 55.91 53.98 54.94 55.26 22353900.0 53.43
2020-03-05 58.17 56.19 57.8 56.74 17948500.0 54.86
2020-03-04 59.0 56.41 56.41 58.92 20526100.0 56.97
2020-03-03 57.49 55.64 56.76 56.06 27099200.0 54.21
2020-03-02 55.96 53.7 53.93 55.92 25698600.0 54.07
2020-02-28 53.89 51.58 53.83 53.49 40891800.0 51.72
2020-02-27 57.89 54.88 57.15 54.93 23754000.0 53.11
2020-02-26 58.47 57.48 57.98 57.6 15837800.0 55.69
2020-02-25 59.2 57.62 58.7 57.82 15915100.0 55.91
2020-02-24 59.8 58.57 59.11 58.65 14415500.0 56.71
2020-02-21 60.13 59.43 59.51 60.13 10842400.0 58.14
2020-02-20 59.86 59.11 59.68 59.72 7597200.0 57.74
2020-02-19 60.0 59.47 59.51 59.77 6265700.0 57.79
2020-02-18 59.93 59.45 59.81 59.53 10075700.0 57.56