Coca-Cola Co (1KO.MI)

Compare

68.12

+0.19

+(0.28%)

At close: March 3 at 5:16:13 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	68.00	68.45	67.50	68.12	68.12	941
Feb 28, 2025	68.23	68.63	67.85	67.93	67.93	1,387
Feb 27, 2025	67.67	68.59	67.19	68.56	68.56	643
Feb 26, 2025	68.00	68.14	67.32	67.32	67.32	1,058
Feb 25, 2025	67.28	68.19	67.00	68.19	68.19	991
Feb 24, 2025	68.18	68.42	67.63	67.85	67.85	2,426
Feb 21, 2025	66.88	68.30	66.74	68.29	68.29	608
Feb 20, 2025	67.12	67.19	66.49	66.49	66.49	852
Feb 19, 2025	65.87	67.26	65.87	67.20	67.20	510
Feb 18, 2025	65.76	66.24	65.14	65.86	65.86	1,315
Feb 17, 2025	62.91	65.77	56.62	65.30	65.30	2,169
Feb 14, 2025	66.43	66.64	65.92	66.33	66.33	1,107
Feb 13, 2025	68.14	68.14	65.82	66.13	66.13	1,802
Feb 12, 2025	64.75	65.76	64.37	65.53	65.53	4,818
Feb 11, 2025	62.68	65.53	62.49	64.29	64.29	10,295
Feb 10, 2025	62.04	62.38	61.77	62.23	62.23	1,837
Feb 7, 2025	63.22	63.22	59.67	61.58	61.58	1,491
Feb 6, 2025	61.00	61.33	60.93	60.91	60.91	118
Feb 5, 2025	60.43	60.55	60.25	60.42	60.42	384
Feb 4, 2025	61.56	61.56	60.22	60.16	60.16	418
Feb 3, 2025	61.72	61.76	60.14	61.58	61.58	4,469
Jan 31, 2025	61.74	61.74	61.16	61.16	61.16	384
Jan 30, 2025	60.67	61.10	60.35	60.94	60.94	421
Jan 29, 2025	59.66	60.66	59.66	60.61	60.61	349
Jan 28, 2025	60.49	61.69	60.49	60.82	60.82	2,573
Jan 27, 2025	59.23	60.30	59.03	60.13	60.13	1,613
Jan 24, 2025	59.04	59.04	58.61	58.72	58.72	2,279
Jan 23, 2025	57.46	59.61	57.46	59.37	59.37	234
Jan 22, 2025	60.13	60.13	59.46	59.66	59.66	597
Jan 21, 2025	60.79	60.79	60.50	60.54	60.54	427
Jan 20, 2025	60.56	62.75	60.56	60.86	60.86	1,130
Jan 17, 2025	60.51	60.80	60.45	60.77	60.77	1,261
Jan 16, 2025	60.23	60.23	59.71	59.93	59.93	858
Jan 15, 2025	60.07	60.45	60.02	60.26	60.26	266
Jan 14, 2025	60.27	60.27	59.93	59.89	59.89	124
Jan 13, 2025	59.86	60.21	59.45	60.12	60.12	489
Jan 10, 2025	59.79	60.13	59.30	59.54	59.54	1,361
Jan 9, 2025	61.85	61.85	57.55	59.88	59.88	1,046
Jan 8, 2025	59.04	59.69	59.04	59.49	59.49	279
Jan 7, 2025	58.60	60.13	58.40	58.94	58.94	4,701
Jan 6, 2025	59.79	59.79	58.90	58.93	58.93	925
Jan 3, 2025	60.33	60.36	60.21	60.28	60.28	448
Jan 2, 2025	60.07	60.81	60.07	60.53	60.53	697
Dec 30, 2024	60.21	60.21	58.92	59.82	59.82	1,314
Dec 27, 2024	60.22	60.25	59.82	60.00	60.00	608
Dec 23, 2024	57.97	60.29	57.97	59.55	59.55	978
Dec 20, 2024	59.89	60.42	59.21	60.42	60.42	2,221
Dec 19, 2024	60.83	60.83	60.20	60.66	60.66	303
Dec 18, 2024	60.58	60.61	60.22	60.56	60.56	558
Dec 17, 2024	58.04	60.48	58.04	60.27	60.27	366
Dec 16, 2024	60.57	60.71	60.09	60.27	60.27	759
Dec 13, 2024	61.07	61.22	60.46	60.74	60.74	1,643
Dec 12, 2024	59.99	60.87	59.66	60.76	60.76	1,087
Dec 11, 2024	59.85	60.48	59.64	60.47	60.47	1,060
Dec 10, 2024	59.58	59.69	58.84	59.65	59.65	889
Dec 9, 2024	59.19	59.44	58.60	59.01	59.01	1,133
Dec 6, 2024	59.57	60.45	59.27	59.40	59.40	1,952
Dec 5, 2024	59.45	59.45	58.29	59.01	59.01	1,029
Dec 4, 2024	60.44	60.46	59.40	59.44	59.44	1,596
Dec 3, 2024	60.80	60.80	60.35	60.54	60.54	709
Dec 2, 2024	61.19	61.19	60.50	60.78	60.78	1,129
Nov 29, 2024	0.46 Dividend
Nov 29, 2024	60.90	60.91	60.48	60.85	60.85	1,438
Nov 28, 2024	64.40	67.61	58.10	61.93	61.45	3,000
Nov 27, 2024	59.49	61.71	59.49	61.36	60.88	2,742
Nov 26, 2024	63.59	63.59	60.93	61.43	60.95	1,008
Nov 25, 2024	60.71	61.53	60.71	61.18	60.70	774
Nov 22, 2024	62.16	62.16	60.75	61.34	60.86	2,810
Nov 21, 2024	60.15	60.68	60.02	60.55	60.08	1,184
Nov 20, 2024	59.49	59.57	59.14	59.22	58.76	1,338
Nov 19, 2024	58.63	58.88	58.31	58.63	58.17	1,320
Nov 18, 2024	58.87	59.02	58.40	58.80	58.34	2,301
Nov 15, 2024	60.25	60.25	58.38	58.50	58.04	1,307
Nov 14, 2024	60.06	60.14	59.16	59.32	58.86	944
Nov 13, 2024	59.88	59.88	59.47	59.62	59.15	692
Nov 12, 2024	60.12	60.14	59.60	59.77	59.30	2,132
Nov 11, 2024	62.04	62.04	59.78	59.83	59.36	2,076
Nov 8, 2024	59.30	59.74	59.20	59.68	59.21	916
Nov 7, 2024	59.28	60.15	59.01	59.12	58.66	1,386
Nov 6, 2024	61.56	61.56	58.98	59.28	58.82	1,737
Nov 5, 2024	59.81	60.01	59.56	59.62	59.15	1,595
Nov 4, 2024	59.91	59.91	59.60	59.55	59.08	706
Nov 1, 2024	60.25	60.71	60.00	60.06	59.59	652
Oct 31, 2024	61.01	61.04	60.45	60.50	60.03	951
Oct 30, 2024	60.78	61.13	60.37	61.23	60.75	1,131
Oct 29, 2024	62.26	62.26	61.06	60.95	60.47	733
Oct 28, 2024	62.24	62.24	61.67	61.67	61.19	387
Oct 25, 2024	62.45	62.57	61.82	62.32	61.83	787
Oct 24, 2024	63.44	65.24	62.39	62.22	61.73	1,889
Oct 23, 2024	63.51	63.51	62.31	62.84	62.35	688
Oct 22, 2024	64.59	64.59	64.07	64.45	63.95	159
Oct 21, 2024	64.74	65.00	64.74	64.26	63.76	165
Oct 18, 2024	64.64	64.74	64.21	64.77	64.26	582
Oct 17, 2024	65.05	65.15	64.66	64.57	64.06	1,539
Oct 16, 2024	64.83	64.91	64.44	64.83	64.32	1,264
Oct 15, 2024	64.76	64.93	64.40	64.87	64.36	330
Oct 14, 2024	63.52	64.17	63.52	64.09	63.59	1,240
Oct 11, 2024	63.39	63.48	63.15	63.32	62.82	1,495
Oct 10, 2024	63.52	63.88	63.49	63.49	62.99	1,010
Oct 9, 2024	63.42	63.42	63.25	63.49	62.99	265
Oct 8, 2024	62.74	63.15	62.55	63.08	62.59	608
Oct 7, 2024	64.02	64.09	63.29	63.25	62.75	719
Oct 4, 2024	63.99	64.00	63.80	63.90	63.40	66
Oct 3, 2024	64.45	64.52	63.88	63.80	63.30	563
Oct 2, 2024	65.03	65.03	64.07	64.13	63.63	236
Oct 1, 2024	64.74	66.84	64.61	65.34	64.83	1,910
Sep 30, 2024	64.39	64.39	64.39	64.42	63.92	5
Sep 27, 2024	64.27	64.27	63.85	64.59	64.08	374
Sep 26, 2024	64.25	64.25	63.69	63.81	63.31	253
Sep 25, 2024	63.88	66.10	63.75	64.19	63.69	349
Sep 24, 2024	64.66	64.66	64.31	63.94	63.44	32
Sep 23, 2024	64.29	64.87	64.26	64.75	64.24	500
Sep 20, 2024	63.41	63.60	63.41	63.77	63.27	338
Sep 19, 2024	64.51	64.62	64.03	63.53	63.03	532
Sep 18, 2024	64.38	64.98	64.38	64.86	64.35	353
Sep 17, 2024	65.00	66.93	64.67	65.05	64.54	2,217
Sep 16, 2024	64.46	64.49	64.34	64.41	63.91	230
Sep 13, 2024	0.46 Dividend
Sep 13, 2024	64.27	64.27	63.77	64.04	63.54	624
Sep 12, 2024	65.99	66.00	59.50	64.36	63.37	1,112
Sep 11, 2024	65.02	65.09	64.34	64.34	63.36	377
Sep 10, 2024	65.44	65.63	65.00	65.40	64.40	246
Sep 9, 2024	64.49	65.16	64.36	65.27	64.27	286
Sep 6, 2024	63.85	64.49	63.85	64.10	63.12	88
Sep 5, 2024	65.50	65.58	64.65	64.61	63.62	1,074
Sep 4, 2024	65.83	66.28	65.83	65.87	64.86	644
Sep 3, 2024	65.76	65.80	65.41	66.04	65.03	688
Sep 2, 2024	65.99	66.01	64.73	66.01	65.00	1,116
Aug 30, 2024	65.15	65.24	63.71	65.03	64.03	1,981
Aug 29, 2024	66.79	66.79	64.50	64.60	63.61	1,877
Aug 28, 2024	64.32	64.46	64.05	64.35	63.36	1,001
Aug 27, 2024	63.45	64.66	63.45	63.81	62.83	219
Aug 26, 2024	62.55	63.10	62.25	63.23	62.26	1,481
Aug 23, 2024	62.46	63.82	61.88	61.88	60.93	479
Aug 22, 2024	62.59	62.69	62.50	62.41	61.45	159
Aug 21, 2024	62.51	62.84	62.29	62.49	61.53	565
Aug 20, 2024	62.12	63.09	62.03	62.28	61.33	1,145
Aug 19, 2024	62.80	62.80	62.32	62.32	61.37	149
Aug 16, 2024	61.98	63.00	61.98	62.89	61.93	1,210
Aug 14, 2024	62.51	62.51	61.76	62.32	61.37	210
Aug 13, 2024	64.66	64.66	62.00	62.46	61.50	600
Aug 12, 2024	65.13	65.13	62.35	62.22	61.27	2,464
Aug 9, 2024	63.02	63.59	62.70	62.69	61.73	1,958
Aug 8, 2024	64.94	64.94	62.10	63.00	62.04	360
Aug 7, 2024	62.71	63.24	62.35	63.19	62.22	1,226
Aug 6, 2024	64.98	64.98	62.22	62.90	61.94	1,792
Aug 5, 2024	62.16	63.40	56.30	62.25	61.30	4,122
Aug 2, 2024	62.31	63.46	62.15	62.17	61.22	3,632
Aug 1, 2024	61.90	62.20	61.90	62.26	61.31	1,652
Jul 31, 2024	62.67	62.67	60.93	61.86	60.91	508
Jul 30, 2024	61.86	62.20	61.65	62.24	61.29	2,697
Jul 29, 2024	61.85	62.00	61.65	61.63	60.69	442
Jul 26, 2024	61.20	61.63	61.14	61.50	60.56	609
Jul 25, 2024	60.83	61.61	60.59	61.22	60.28	456
Jul 24, 2024	59.98	60.28	59.70	60.03	59.11	119
Jul 23, 2024	59.62	60.63	58.83	60.21	59.29	883
Jul 22, 2024	60.22	60.22	59.52	59.32	58.41	664
Jul 19, 2024	59.82	60.15	59.77	60.02	59.10	212
Jul 18, 2024	59.79	60.28	59.52	60.32	59.40	1,138
Jul 17, 2024	60.74	60.74	58.16	59.30	58.39	512
Jul 16, 2024	58.37	58.76	58.34	58.77	57.87	166
Jul 15, 2024	60.59	60.59	58.01	58.32	57.43	734
Jul 12, 2024	58.29	58.54	58.29	58.61	57.71	84
Jul 11, 2024	57.94	58.14	57.50	58.03	57.14	295
Jul 10, 2024	58.28	58.40	57.63	57.78	56.90	702
Jul 9, 2024	58.13	58.45	58.13	58.11	57.22	628
Jul 8, 2024	59.04	59.10	58.71	58.40	57.51	94
Jul 5, 2024	58.39	58.77	58.26	58.26	57.37	422
Jul 4, 2024	60.84	60.84	58.70	60.81	59.88	404
Jul 3, 2024	58.89	59.03	58.60	58.88	57.98	136
Jul 2, 2024	59.10	59.16	58.43	58.76	57.86	287
Jul 1, 2024	59.21	59.21	59.21	59.10	58.20	21
Jun 28, 2024	59.68	59.85	59.50	59.46	58.55	338
Jun 27, 2024	59.75	59.92	59.75	59.67	58.76	77
Jun 26, 2024	59.79	59.86	59.38	59.80	58.88	292
Jun 25, 2024	59.74	59.74	59.43	59.43	58.52	662
Jun 24, 2024	58.68	59.42	58.60	59.47	58.56	575
Jun 21, 2024	58.00	59.07	57.95	58.66	57.76	211
Jun 20, 2024	58.47	58.48	58.24	57.85	56.96	303
Jun 19, 2024	58.31	58.31	58.31	58.31	57.42	-
Jun 18, 2024	58.44	58.59	58.15	58.31	57.42	491
Jun 17, 2024	60.01	60.01	58.25	58.42	57.53	510
Jun 14, 2024	0.46 Dividend
Jun 14, 2024	58.24	58.57	58.24	58.45	57.56	270
Jun 13, 2024	58.21	58.21	58.00	58.03	56.66	70
Jun 12, 2024	59.60	59.60	58.21	58.21	56.84	812
Jun 11, 2024	58.01	59.41	58.01	58.98	57.59	516
Jun 10, 2024	59.99	59.99	59.21	59.11	57.72	306
Jun 7, 2024	58.84	59.30	58.84	59.38	57.98	163
Jun 6, 2024	59.26	59.26	58.72	58.99	57.60	485
Jun 5, 2024	58.88	58.88	58.69	58.60	57.22	517
Jun 4, 2024	57.68	58.40	57.68	58.38	57.01	807
Jun 3, 2024	59.99	59.99	56.04	57.59	56.23	594
May 31, 2024	57.24	57.24	57.24	57.25	55.90	1
May 30, 2024	57.01	57.21	56.80	57.05	55.71	218
May 29, 2024	57.31	57.31	56.62	56.76	55.42	145
May 28, 2024	57.32	57.32	57.28	56.65	55.32	200
May 27, 2024	57.20	57.72	57.19	57.47	56.12	298
May 24, 2024	57.26	57.65	57.20	57.26	55.91	284
May 23, 2024	58.04	58.16	57.99	57.94	56.58	100
May 22, 2024	58.02	58.18	57.86	58.09	56.72	188
May 21, 2024	57.76	57.82	57.52	57.69	56.33	1,700
May 20, 2024	58.00	58.16	57.93	57.89	56.53	392
May 17, 2024	60.38	60.38	58.05	58.21	56.84	818
May 16, 2024	58.22	58.35	58.11	58.50	57.12	375
May 15, 2024	58.38	58.55	58.17	58.22	56.85	55
May 14, 2024	56.84	59.05	56.84	58.23	56.86	459
May 13, 2024	60.78	60.78	58.48	58.88	57.49	184
May 10, 2024	58.54	58.86	58.29	58.67	57.29	322
May 9, 2024	58.46	58.65	58.22	58.34	56.97	492
May 8, 2024	58.46	58.46	58.13	58.39	57.02	55
May 7, 2024	57.95	57.95	57.95	57.90	56.54	41
May 6, 2024	57.84	57.84	57.53	57.50	56.15	78
May 3, 2024	57.79	57.79	57.19	57.53	56.18	306
May 2, 2024	57.75	58.16	57.75	58.16	56.79	177
Apr 30, 2024	58.03	58.62	57.53	57.85	56.49	573
Apr 29, 2024	57.53	57.73	57.35	57.59	56.23	157
Apr 26, 2024	57.56	57.94	57.20	57.82	56.46	460
Apr 25, 2024	57.10	58.36	57.10	57.55	56.20	274
Apr 24, 2024	56.28	56.43	56.28	56.97	55.63	94
Apr 23, 2024	56.93	56.93	56.45	56.38	55.05	306
Apr 22, 2024	56.27	56.42	56.12	56.44	55.11	219
Apr 19, 2024	55.19	55.19	55.19	55.82	54.51	20
Apr 18, 2024	54.88	55.15	54.88	55.17	53.87	181
Apr 17, 2024	54.81	54.87	54.71	54.69	53.40	159
Apr 16, 2024	54.57	54.83	54.57	54.79	53.50	8
Apr 15, 2024	54.91	55.26	54.87	55.05	53.75	318
Apr 12, 2024	55.50	55.50	55.24	55.09	53.79	138
Apr 11, 2024	54.77	54.77	54.77	54.77	53.48	-
Apr 10, 2024	55.16	55.16	55.12	54.77	53.48	660
Apr 9, 2024	54.77	54.77	54.45	54.63	53.34	49
Apr 8, 2024	55.12	55.27	54.58	54.71	53.42	334
Apr 5, 2024	54.98	55.01	54.80	55.04	53.74	657
Apr 4, 2024	55.10	55.10	55.10	55.10	53.80	20
Apr 3, 2024	55.76	55.82	55.57	55.46	54.15	174
Apr 2, 2024	58.41	58.41	56.28	56.27	54.95	1,595
Mar 28, 2024	56.59	56.77	56.59	56.51	55.18	65
Mar 27, 2024	56.09	56.72	56.09	56.34	55.01	409
Mar 26, 2024	55.77	55.97	55.69	55.96	54.64	241
Mar 25, 2024	55.70	56.06	55.60	55.67	54.36	1,003
Mar 22, 2024	55.65	55.98	55.65	56.01	54.69	293
Mar 21, 2024	55.70	56.10	55.70	55.96	54.64	259
Mar 20, 2024	55.50	55.72	55.43	55.63	54.32	148
Mar 19, 2024	55.49	57.27	55.30	55.57	54.26	1,519
Mar 18, 2024	55.10	55.42	55.00	55.45	54.14	527
Mar 15, 2024	55.63	55.70	55.10	55.20	53.90	387
Mar 14, 2024	0.46 Dividend
Mar 14, 2024	55.80	55.80	55.48	55.80	54.49	551
Mar 13, 2024	55.59	55.86	55.51	55.88	54.09	164
Mar 12, 2024	55.23	55.59	55.21	55.49	53.71	497
Mar 11, 2024	54.49	54.69	54.43	54.96	53.20	30
Mar 8, 2024	54.52	54.53	53.90	54.47	52.73	682
Mar 7, 2024	54.52	54.91	54.29	54.33	52.59	306
Mar 6, 2024	54.97	54.97	54.86	54.78	53.03	118
Mar 5, 2024	55.04	55.38	55.04	54.96	53.20	90
Mar 4, 2024	52.99	55.10	52.99	55.07	53.31	816

CC5.DU Coca-Cola Consolidated Inc

1,330.00

0.00%

CC5.BE Coca-Cola Consolidated Inc

1,360.00

+1.49%

CC5.SG Coca-Cola Consolidated Inc

1,330.00

0.00%

CK0.F Coca-Cola Europacific Partners PLC

83.20

+1.46%

CC5.F Coca-Cola Consolidated, Inc.

1,350.00

-0.74%

NICL.L Nichols plc

1,295.00

-0.38%

MNST.VI Monster Beverage Corporation

52.39

-0.76%

1PEP.MI PepsiCo Inc

147.78

+0.41%

CCEP.AS Coca-Cola Europacific Partners PLC

83.30

+0.73%

CLEO.JK PT Sariguna Primatirta Tbk

1,320.00

+0.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Coca-Cola Co (1KO.MI)

Related Tickers