Coca-Cola Co (0QZK.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

61.70

+0.10

(+0.16%)

At close: 07:13PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	61.60	61.93	61.40	61.70	61.70	2,902,312
25 Apr 2024	61.90	62.57	61.59	61.60	61.60	26,730
24 Apr 2024	60.50	61.48	59.90	60.90	60.90	39,340
23 Apr 2024	60.42	60.62	60.15	61.10	61.10	19,400
22 Apr 2024	59.94	60.61	59.74	60.10	60.10	20,597
19 Apr 2024	58.69	59.75	58.69	59.55	59.55	120,263
18 Apr 2024	58.51	58.85	58.51	58.80	58.80	75,244
17 Apr 2024	58.30	58.48	58.11	58.15	58.15	12,309
16 Apr 2024	58.07	58.37	57.94	58.25	58.25	17,109
15 Apr 2024	58.40	58.81	58.24	58.55	58.55	38,670
12 Apr 2024	58.91	58.99	58.13	58.60	58.60	26,467
11 Apr 2024	58.90	59.33	58.79	58.85	58.85	21,815
10 Apr 2024	59.55	59.68	58.69	58.85	58.85	28,646
09 Apr 2024	59.37	59.48	59.14	59.25	59.25	13,403
08 Apr 2024	59.59	59.70	59.08	59.25	59.25	36,387
05 Apr 2024	59.21	59.68	58.92	59.65	59.65	23,991
04 Apr 2024	60.11	60.11	59.60	59.85	59.85	18,492
03 Apr 2024	60.01	60.36	59.87	60.25	60.25	17,314
02 Apr 2024	60.36	60.73	60.22	60.00	60.00	29,857
28 Mar 2024	61.17	61.26	61.01	61.10	61.10	14,793
27 Mar 2024	60.65	61.43	60.65	60.95	60.95	23,844
26 Mar 2024	60.51	60.71	60.38	60.60	60.60	33,076
25 Mar 2024	60.50	60.71	60.12	60.25	60.25	30,231
22 Mar 2024	60.45	60.78	60.45	60.55	60.55	184,906
21 Mar 2024	60.49	60.99	60.34	60.75	60.75	31,351
20 Mar 2024	60.17	60.82	60.17	60.42	60.42	1,970,278
19 Mar 2024	60.34	60.35	60.08	60.28	60.28	2,100,340
18 Mar 2024	59.90	60.40	59.81	60.30	60.30	28,209
15 Mar 2024	60.49	60.53	59.80	60.10	60.10	32,411
14 Mar 2024	60.62	60.79	60.42	60.75	60.75	32,886
14 Mar 2024	0.485 Dividend
13 Mar 2024	60.87	61.19	60.82	59.40	58.92	22,026
12 Mar 2024	60.24	60.75	60.23	59.40	58.92	2,137,213
11 Mar 2024	59.65	60.23	59.58	59.40	58.92	40,988
08 Mar 2024	59.26	59.78	58.97	59.40	58.92	17,184
07 Mar 2024	59.70	59.72	59.23	59.40	58.92	17,564
06 Mar 2024	59.69	59.98	59.50	59.75	59.26	24,375
05 Mar 2024	59.99	60.11	59.53	59.72	59.24	27,276
04 Mar 2024	59.45	59.94	59.22	59.75	59.26	15,576
01 Mar 2024	59.90	59.96	59.34	59.55	59.06	24,332
29 Feb 2024	60.36	60.63	59.90	60.22	59.73	262,890
28 Feb 2024	60.34	60.49	60.06	60.25	59.76	1,953,774
27 Feb 2024	60.56	60.78	60.30	60.47	59.98	2,316,750
26 Feb 2024	61.15	61.28	60.72	61.20	60.70	18,818
23 Feb 2024	61.16	61.60	61.01	61.20	60.70	28,905
22 Feb 2024	60.91	61.10	60.50	60.88	60.38	91,670
21 Feb 2024	61.06	61.23	60.85	60.92	60.43	18,954
20 Feb 2024	59.30	60.83	59.30	60.40	59.91	106,081
19 Feb 2024	59.45	59.45	59.45	59.45	58.96	-
16 Feb 2024	59.35	59.62	58.97	59.45	58.96	14,732
15 Feb 2024	59.30	59.58	59.14	59.40	58.92	26,139
14 Feb 2024	59.36	59.58	59.05	59.55	59.06	47,702
13 Feb 2024	59.78	60.65	58.79	59.10	58.62	48,979
12 Feb 2024	59.70	59.70	58.96	59.22	58.74	33,799
09 Feb 2024	59.80	60.00	59.04	59.40	58.92	18,471
08 Feb 2024	59.90	59.95	59.42	59.20	58.72	16,557
07 Feb 2024	60.09	60.21	59.95	60.05	59.56	100,055
06 Feb 2024	59.89	60.05	59.68	60.00	59.51	21,729
05 Feb 2024	60.39	60.39	59.87	60.05	59.56	19,391
02 Feb 2024	60.79	60.87	60.24	60.45	59.96	23,364
01 Feb 2024	59.53	60.77	59.37	60.50	60.01	61,311
31 Jan 2024	59.96	60.45	59.83	60.03	59.53	19,945
30 Jan 2024	59.79	60.00	59.46	59.60	59.11	17,741
29 Jan 2024	59.31	59.72	59.18	59.38	58.89	67,555
26 Jan 2024	59.31	59.49	59.12	59.35	58.87	15,360
25 Jan 2024	58.96	59.08	58.66	58.75	58.27	38,362
24 Jan 2024	59.85	59.85	59.25	59.60	59.11	852,677
23 Jan 2024	59.57	59.89	59.49	59.65	59.16	2,776,552
22 Jan 2024	59.70	60.06	59.44	59.80	59.31	18,173
19 Jan 2024	60.16	60.28	59.64	59.80	59.31	365,440
18 Jan 2024	59.85	60.03	59.52	60.10	59.61	17,778
17 Jan 2024	59.88	60.21	59.81	60.10	59.61	13,084
16 Jan 2024	60.38	60.43	59.88	60.17	59.68	28,751
15 Jan 2024	60.15	60.15	60.15	60.15	59.66	-
12 Jan 2024	60.00	60.34	59.94	60.15	59.66	26,983
11 Jan 2024	60.04	60.25	59.70	59.80	59.31	14,504
10 Jan 2024	60.00	60.40	59.98	60.05	59.56	86,026
09 Jan 2024	59.98	60.14	59.74	60.03	59.53	14,191
08 Jan 2024	59.67	59.84	59.45	59.72	59.24	19,386
05 Jan 2024	59.75	60.00	59.09	59.65	59.16	92,973
04 Jan 2024	59.96	60.25	59.66	60.22	59.73	220,232
03 Jan 2024	59.82	60.19	59.77	60.00	59.51	61,823
02 Jan 2024	59.00	59.76	58.66	59.40	58.92	35,097
29 Dec 2023	58.71	58.98	58.63	58.83	58.34	21,080
28 Dec 2023	58.72	58.87	58.45	58.72	58.25	28,013
27 Dec 2023	58.58	58.77	58.45	58.63	58.15	14,014
22 Dec 2023	58.10	58.46	58.04	58.00	57.53	26,915
21 Dec 2023	57.61	58.07	57.47	59.05	58.57	26,768
20 Dec 2023	58.83	58.83	58.14	59.05	58.57	378,940
19 Dec 2023	59.02	59.19	58.75	59.05	58.57	25,870
18 Dec 2023	58.83	59.48	58.62	59.05	58.57	44,909
15 Dec 2023	31.99	59.35	58.28	59.05	58.57	52,938
14 Dec 2023	59.93	60.04	59.38	59.60	59.11	377,272
13 Dec 2023	59.42	59.67	59.27	59.60	59.11	201,623
12 Dec 2023	58.90	59.40	57.65	59.15	58.67	68,777
11 Dec 2023	58.80	59.01	58.51	58.55	58.07	18,661
08 Dec 2023	58.74	58.77	58.37	58.55	58.07	18,341
07 Dec 2023	58.67	58.89	58.40	58.65	58.17	17,102
06 Dec 2023	58.62	58.73	58.21	58.50	58.02	15,813
05 Dec 2023	58.59	58.82	58.42	58.72	58.25	35,997
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,552.32-592.78(-1.16%)

Coca-Cola Co (0QZK.IL)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,552.32
-592.78(-1.16%)