63.15
price up icon0.10%   0.1616
 
loading

Coca Cola Co (KO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $63.31 $62.95 $0.36 1,288,902.0 +0.18%
2024-11-20 $63.01 $62.02 $0.99 17,547,581.0 +0.64%
2024-11-19 $62.62 $61.63 $0.99 14,899,681.0 +1.18%
2024-11-18 $62.14 $61.56 $0.58 13,700,974.0 +0.19%
2024-11-15 $62.63 $61.39 $1.24 25,287,484.0 -1.29%
2024-11-14 $63.11 $62.43 $0.68 15,269,179.0 -0.71%
2024-11-13 $63.26 $62.49 $0.77 11,619,949.0 -0.32%
2024-11-12 $63.75 $63.12 $0.63 14,415,951.0 -0.25%
2024-11-11 $64.12 $63.25 $0.8691 13,487,898.0 -0.88%
2024-11-08 $64.24 $63.74 $0.50 14,208,231.0 +0.41%
2024-11-07 $64.39 $63.60 $0.79 14,153,957.0 -0.06%
2024-11-06 $64.86 $63.18 $1.68 22,141,467.0 -2.55%
2024-11-05 $65.47 $64.64 $0.8298 8,388,100.0 +0.40%
2024-11-04 $65.42 $64.65 $0.7693 10,743,585.0 +0.15%
2024-11-01 $65.66 $64.89 $0.77 10,700,707.0 -0.46%
2024-10-31 $65.99 $65.25 $0.735 12,483,369.0 -0.93%
2024-10-30 $66.53 $65.32 $1.22 13,349,242.0 +0.55%
2024-10-29 $66.34 $65.52 $0.82 15,858,848.0 -1.66%
2024-10-28 $67.39 $66.60 $0.795 9,394,291.0 -0.37%
2024-10-25 $67.70 $66.79 $0.91 10,610,753.0 -0.56%
2024-10-24 $68.04 $66.95 $1.09 17,270,575.0 -1.04%
2024-10-23 $68.70 $66.58 $2.12 23,825,315.0 -2.07%
2024-10-22 $69.75 $68.68 $1.06 18,165,290.0 +0.00%

Coca Cola Co (KO) 株の年ごとの株価履歴

この詳細な分析では、Coca Cola Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Coca Cola Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のCoca Cola Co (KO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $65.66 $61.39 $4.27 207,853,646.0 -3.38%
2024-10 $72.75 $65.25 $7.49 281,920,532.0 -9.11%
2024-09 $73.53 $70.38 $3.15 284,563,152.0 -0.84%
2024-08 $72.57 $66.70 $5.87 296,054,079.0 +8.59%
2024-07 $67.83 $62.28 $5.55 246,866,897.0 +4.85%
2024-06 $64.36 $61.95 $2.41 204,568,722.0 +1.14%
2024-05 $63.76 $61.07 $2.69 226,297,979.0 +1.88%
2024-04 $62.83 $57.93 $4.90 291,176,501.0 +0.96%
2024-03 $61.43 $58.97 $2.46 282,621,334.0 +1.93%
2024-02 $61.62 $58.79 $2.83 282,421,045.0 +0.89%
2024-01 $60.46 $58.66 $1.80 291,169,610.0 +0.95%

2023年のCoca Cola Co (KO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $60.04 $57.47 $2.57 308,639,252.0 +0.84%
2023-11 $58.83 $56.05 $2.77 274,771,310.0 +3.45%
2023-10 $56.72 $51.55 $5.17 387,705,360.0 +0.91%
2023-09 $60.13 $55.62 $4.52 309,940,909.0 -6.43%
2023-08 $62.59 $59.80 $2.78 204,344,516.0 -3.39%
2023-07 $63.27 $58.84 $4.42 255,225,801.0 +2.84%
2023-06 $62.17 $59.77 $2.41 312,376,800.0 +0.94%
2023-05 $64.69 $59.37 $5.32 288,715,439.0 -7.00%
2023-04 $64.99 $61.86 $3.13 212,818,636.0 +3.42%
2023-03 $62.25 $58.37 $3.88 335,589,711.0 +4.23%
2023-02 $61.58 $58.88 $2.70 265,640,813.0 -2.95%
2023-01 $63.72 $59.40 $4.32 260,715,057.0 -3.60%

2022年のCoca Cola Co (KO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $64.70 $62.33 $2.38 245,979,964.0 +0.00%
2022-11 $63.68 $58.10 $5.58 269,992,698.0 +6.28%
2022-10 $60.91 $54.02 $6.89 325,946,116.0 +6.84%
2022-09 $62.88 $55.91 $6.97 317,560,910.0 -9.22%
2022-08 $65.47 $61.70 $3.77 223,005,012.0 -3.83%
2022-07 $64.45 $60.79 $3.66 243,043,594.0 +2.00%
2022-06 $63.77 $58.25 $5.52 341,374,583.0 -0.74%
2022-05 $66.38 $59.66 $6.72 456,348,147.0 -1.90%
2022-04 $67.20 $61.72 $5.48 319,591,925.0 +4.21%
2022-03 $63.02 $57.50 $5.52 426,894,651.0 -0.39%
2022-02 $62.90 $59.22 $3.68 395,992,087.0 +2.02%
2022-01 $61.45 $58.38 $3.08 399,796,975.0 +3.04%
beverages_non_alcoholic PEP
$159.22
price up icon 0.23%
$53.38
price down icon 0.34%
beverages_non_alcoholic KOF
$77.72
price down icon 1.41%
$28.40
price down icon 0.21%
$1,236.22
price up icon 0.81%
大文字化:     |  ボリューム (24 時間):