65.37
price up icon0.40%   0.26
after-market 시간 외 거래: 65.43 0.06 +0.09%
loading

Coca Cola Co 주식 (KO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-21 $70.33 $69.31 $1.02 11,547,506.0 -1.41%
2024-10-18 $70.55 $69.61 $0.945 14,591,696.0 +0.77%
2024-10-17 $70.69 $69.58 $1.11 13,500,792.0 -0.95%
2024-10-16 $70.70 $69.97 $0.73 7,789,655.0 +0.33%
2024-10-15 $71.21 $70.16 $1.05 9,643,651.0 +0.00%
2024-10-14 $70.47 $69.47 $1.00 7,355,742.0 +1.11%
2024-10-11 $69.59 $69.00 $0.595 8,334,750.0 +0.46%
2024-10-10 $69.91 $68.98 $0.925 8,418,460.0 -0.46%
2024-10-09 $69.74 $69.07 $0.67 8,404,679.0 +0.56%
2024-10-08 $69.44 $68.86 $0.58 13,182,934.0 +0.25%

Coca Cola Co 주식 (KO) 연도별 가격 이력

이 심층 분석에서는 Coca Cola Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coca Cola Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Coca Cola Co 주식 (KO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $65.66 $64.64 $1.02 38,220,492.0 +0.09%
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%

Coca Cola Co 주식 (KO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Coca Cola Co 주식 (KO) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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
$167.85
price up icon 0.91%
$54.11
price up icon 0.09%
beverages_non_alcoholic KOF
$81.33
price up icon 0.94%
$1,179.62
price up icon 3.15%
$31.73
price up icon 2.12%
자본화:     |  볼륨(24시간):