63.03
0.46%
-0.29
アフターアワーズ:
63.02
-0.010
-0.02%
Coca-Cola Co (KO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2024-05-17 | $63.37 | $62.94 | $0.435 | 10,179,175.0 | -0.46% |
2024-05-16 | $63.73 | $63.07 | $0.655 | 9,946,171.0 | +0.30% |
2024-05-15 | $63.39 | $63.00 | $0.3915 | 9,045,911.0 | +0.05% |
2024-05-14 | $63.76 | $62.80 | $0.96 | 10,717,943.0 | -0.75% |
2024-05-13 | $63.62 | $63.18 | $0.44 | 9,904,258.0 | +0.51% |
2024-05-10 | $63.36 | $62.79 | $0.57 | 8,121,795.0 | +0.60% |
2024-05-09 | $63.15 | $62.75 | $0.40 | 8,758,100.0 | +0.05% |
2024-05-08 | $62.97 | $62.48 | $0.49 | 10,241,295.0 | +0.37% |
2024-05-07 | $62.82 | $62.25 | $0.57 | 9,117,153.0 | +0.43% |
2024-05-06 | $62.38 | $61.90 | $0.485 | 9,151,983.0 | +0.29% |
2024-05-03 | $62.33 | $61.64 | $0.69 | 11,403,303.0 | +0.29% |
2024-05-02 | $62.40 | $61.72 | $0.6791 | 10,810,973.0 | +0.10% |
2024-05-01 | $62.57 | $61.21 | $1.36 | 15,439,959.0 | +0.26% |
2024-04-30 | $62.83 | $61.47 | $1.36 | 18,913,484.0 | -0.44% |
2024-04-29 | $62.05 | $61.53 | $0.52 | 13,108,148.0 | +0.49% |
2024-04-26 | $61.93 | $61.35 | $0.58 | 10,088,121.0 | +0.00% |
2024-04-25 | $62.59 | $61.37 | $1.22 | 18,841,883.0 | +0.31% |
2024-04-24 | $61.65 | $59.84 | $1.81 | 19,018,906.0 | +1.50% |
2024-04-23 | $60.67 | $60.13 | $0.545 | 13,154,190.0 | +0.15% |
2024-04-22 | $60.63 | $59.72 | $0.915 | 14,697,104.0 | +0.63% |
2024-04-19 | $60.35 | $58.99 | $1.36 | 20,159,188.0 | +2.14% |
2024-04-18 | $58.98 | $58.54 | $0.44 | 10,907,831.0 | +0.68% |
2024-04-17 | $58.55 | $58.10 | $0.455 | 13,429,370.0 | +0.78% |
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
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2024-05 | $63.76 | $61.21 | $2.55 | 143,017,194.0 | +2.04% |
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
月 | 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
月 | 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% |
大文字化:
|
ボリューム (24 時間):