$40.68 -2.61 (%) Coca-Cola Co - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KO historical data

Date Open High Low Close Volume
10/21/201440.8041.1940.2640.6855,953,509
10/20/201442.7543.4742.7143.2917,606,209
10/17/201442.6943.0342.3142.8823,236,041
10/16/201442.6542.9442.3842.5622,519,282
10/15/201442.7043.5342.7043.2322,988,937
10/14/201444.0444.1243.4743.6421,027,832
10/13/201444.2844.6344.0344.0720,183,940
10/10/201443.8844.8743.8544.4725,920,757
10/9/201444.4444.7543.8743.8725,030,528
10/8/201443.5844.5643.5144.5526,115,610
10/7/201443.4844.1443.4843.9224,936,592
10/6/201443.0343.6842.9743.6020,331,446
10/3/201442.8643.0742.6643.0014,046,676
10/2/201442.6042.7842.4242.6616,643,440
10/1/201442.5542.8542.3742.7430,409,720
9/30/201442.1042.8142.0842.6622,613,730
9/29/201441.9042.2641.8842.2512,446,707
9/26/201442.0042.2541.7142.209,939,569
9/25/201442.0642.1741.7741.7811,076,728
9/24/201441.8542.3441.8542.2713,540,935
9/23/201442.0042.1641.8841.8910,252,374
9/22/201441.8542.2541.7342.2211,518,108
9/19/201441.9842.3541.7542.0547,559,738
9/18/201441.7541.8841.5541.7912,594,172
9/17/201441.7741.7841.3241.6116,703,094
9/16/201441.2941.8041.1841.6415,232,844
9/15/201441.4541.5841.3341.5012,259,597
9/12/201441.9041.9241.3641.4612,979,948
9/11/201441.6842.0641.6641.9519,615,854
9/10/201441.9042.1941.8342.1717,558,019
9/9/201441.7742.0341.7541.9411,892,490
9/8/201441.6741.9441.6341.789,097,707
9/5/201441.8641.8641.6141.8412,768,144
9/4/201441.8042.1741.7341.8716,785,311
9/3/201441.6941.8541.6641.788,644,484
9/2/201441.5241.8441.3141.649,798,704
8/29/201441.6041.7541.4741.727,666,718
8/28/201441.5141.7041.4441.639,747,093
8/27/201441.5341.7141.4441.607,701,957
8/26/201441.4141.7041.4141.608,416,524
8/25/201441.3241.4541.1241.4110,229,332
8/22/201441.2941.5241.0541.1211,244,643
8/21/201441.2941.6941.2241.4111,951,213
8/20/201441.1541.3441.0941.256,791,695
8/19/201441.3541.4841.1641.2610,261,305
8/18/201440.7941.4240.7941.3514,892,233
8/15/201440.8541.1540.6640.8823,221,550
8/14/201439.9340.1939.9340.186,902,023
8/13/201439.7040.1039.7039.949,646,476
8/12/201439.5639.8439.5439.6813,297,538
8/11/201439.5239.8739.5239.5714,102,644
8/8/201439.3439.5839.2639.4513,666,969
8/7/201439.9640.0139.3339.3514,367,594
8/6/201439.1339.9639.1339.9217,567,544
8/5/201439.3439.5339.1039.1811,639,154
8/4/201439.4139.4639.1239.4011,013,475
8/1/201439.1339.4939.0639.2913,568,610
7/31/201439.5339.7339.2539.2915,436,851
7/30/201440.4540.5039.6139.6220,346,235
7/29/201440.7540.7840.3540.3510,872,629
7/28/201440.9941.0040.6140.6811,709,721
7/25/201440.9241.0440.8141.0010,809,949
7/24/201440.9741.1040.6640.9714,856,012
7/23/201440.9841.0540.6340.8117,531,713
7/22/201441.1041.3340.6141.1924,707,572
7/21/201442.1242.5742.0942.4017,607,218
7/18/201442.1442.4742.0242.4319,272,396
7/17/201441.9342.1541.8342.029,983,505
7/16/201442.2642.3942.0242.1210,331,524
7/15/201442.4142.4341.9542.1010,551,682
7/14/201441.9942.3941.9842.3811,857,698
7/11/201442.1242.2541.8841.979,772,958
7/10/201441.5642.2941.5542.2612,564,494
7/9/201441.9342.1641.7941.959,900,209
7/8/201441.9742.2541.9141.9410,091,147
7/7/201441.9642.2041.9342.149,000,085
7/3/201442.2642.3242.0142.237,537,718
7/2/201442.3142.4142.1542.296,707,175
7/1/201442.3942.4542.1542.2911,497,697
6/30/201441.9842.4941.8242.3614,068,762
6/27/201441.9942.2941.9142.1918,674,412
6/26/201441.9142.0541.7842.0316,905,479
6/25/201441.6041.9841.4641.9617,621,843
6/24/201441.5241.8941.4741.8514,962,791
6/23/201441.4641.7441.3341.7313,099,754
6/20/201441.8741.8841.5341.6923,403,271
6/19/201441.5441.8741.5341.7913,275,256
6/18/201440.7941.5740.7541.5618,518,178
6/17/201441.1841.2040.6140.9226,927,159
6/16/201440.1940.7740.1540.6612,878,160
6/13/201440.3940.5440.2540.379,203,771
6/12/201440.4140.6840.3740.4211,583,569
6/11/201440.9841.0640.7940.869,648,619
6/10/201440.8441.1540.8141.079,169,620
6/9/201440.8541.0940.8540.917,316,402
6/6/201440.9441.0640.8440.998,760,639
6/5/201440.7341.0040.6340.8910,133,496
6/4/201440.9140.9240.7140.797,864,666
6/3/201440.7241.0040.7140.8810,493,219
6/2/201440.7540.8940.6840.867,472,050
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center