$44.84 -0.14 (%) Coca-Cola Co - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KO historical data

Date Open High Low Close Volume
5/3/201644.8745.0744.6544.8410,420,484
5/2/201644.5745.1944.5744.9812,577,467
4/29/201644.5344.8644.5044.8011,716,045
4/28/201644.5044.9044.4644.6310,932,525
4/27/201644.6444.8644.2544.6811,335,539
4/26/201644.9244.9644.4344.5313,935,517
4/25/201644.5044.7244.3844.7111,173,788
4/22/201643.7944.6643.7944.5425,134,220
4/21/201644.2644.2842.8743.6637,206,893
4/20/201645.3445.3844.0644.3740,360,297
4/19/201646.3146.6246.1546.6014,418,258
4/18/201646.1346.2845.8246.2211,538,098
4/15/201645.8246.1645.6846.1013,647,784
4/14/201646.0646.2245.7545.8312,982,242
4/13/201646.7746.7845.8246.0413,234,140
4/12/201646.4146.7646.3546.6511,219,103
4/11/201646.9047.1346.4146.4411,880,062
4/8/201646.4446.9846.4446.8711,959,305
4/7/201646.5046.5846.1646.369,291,960
4/6/201646.5746.7346.3846.719,122,659
4/5/201646.6246.8146.4446.5310,696,703
4/4/201646.8446.9346.5046.8910,629,837
4/1/201646.1446.8746.1146.8314,922,876
3/31/201646.5546.8846.3246.3915,544,517
3/30/201646.6346.7346.3346.5814,312,186
3/29/201645.8646.5145.8146.4825,010,417
3/28/201645.5645.9345.5145.8013,306,594
3/24/201645.4545.6045.1945.5810,890,206
3/23/201645.4045.7145.3545.469,292,052
3/22/201645.5545.7345.3945.5013,788,291
3/21/201645.4245.8745.3645.679,740,372
3/18/201645.8445.8745.3945.6023,853,439
3/17/201645.0545.9144.9745.7724,079,977
3/16/201645.0545.1744.5545.0515,386,132
3/15/201645.0845.5645.0745.2413,686,335
3/14/201645.0445.4245.0445.2913,206,678
3/11/201645.0045.2544.9345.2016,129,346
3/10/201644.8445.2644.6845.2328,908,569
3/9/201644.3944.8344.2944.8118,466,621
3/8/201643.9244.4743.8144.3218,900,248
3/7/201643.9144.1443.8644.0110,695,323
3/4/201643.7844.1543.6844.1113,691,531
3/3/201643.6143.9843.5443.9613,134,766
3/2/201643.4743.7743.4243.7712,856,312
3/1/201643.3843.6943.1743.6912,358,255
2/29/201643.1743.6142.9243.1315,049,765
2/26/201644.0444.0643.1143.1418,421,002
2/25/201643.9644.1843.8744.1610,903,294
2/24/201643.5643.9443.3743.9110,844,226
2/23/201643.7444.0543.6643.6911,166,383
2/22/201643.7644.1643.6343.9420,716,140
2/19/201643.5843.7743.2843.7712,849,973
2/18/201643.6343.7343.3043.6111,170,259
2/17/201643.4243.6243.2843.4912,332,503
2/16/201643.3243.4643.0243.3612,675,861
2/12/201642.7243.1442.5643.1115,222,405
2/11/201642.0342.6141.9842.4116,825,341
2/10/201643.3443.3942.5142.5516,729,648
2/9/201642.2643.4942.2643.3024,853,835
2/8/201642.1742.7041.9042.6517,254,432
2/5/201642.9342.9942.2642.4417,315,697
2/4/201642.5242.8942.4042.5314,413,744
2/3/201642.8042.9442.2842.7215,958,302
2/2/201642.7042.7942.4142.4412,332,896
2/1/201642.6043.1542.5743.0017,097,846
1/29/201642.8643.2642.6542.9220,457,028
1/28/201642.1842.7242.0642.5716,622,840
1/27/201642.1842.4641.8142.0914,167,021
1/26/201642.1642.5041.9342.0813,018,471
1/25/201642.2442.5041.9342.1612,505,160
1/22/201641.6442.2441.4542.0615,209,235
1/21/201641.4541.5141.0941.3915,568,891
1/20/201641.4541.6240.7541.3819,923,495
1/19/201641.7742.1241.6541.9215,462,240
1/15/201640.9541.5940.9341.5021,153,592
1/14/201641.9942.1741.6441.8816,027,968
1/13/201642.1742.5741.7941.8516,854,282
1/12/201642.3042.4541.8742.1221,814,837
1/11/201641.5841.8641.2941.5815,815,238
1/8/201641.6542.1241.4141.5114,645,913
1/7/201641.6542.1141.4541.6220,563,576
1/6/201642.2042.5142.0442.3216,245,132
1/5/201642.3142.6342.1742.5515,781,895
1/4/201642.3442.5041.9742.4016,084,145
12/31/201543.3043.3442.8742.969,727,907
12/30/201543.7543.7743.4543.575,112,475
12/29/201543.5443.7843.5043.717,739,815
12/28/201543.4443.5243.3143.496,326,143
12/24/201543.4943.7243.4243.543,036,573
12/23/201543.3943.7343.3543.679,092,284
12/22/201542.8643.3942.7143.2912,280,757
12/21/201542.8242.9442.4642.7810,444,353
12/18/201543.3643.4242.5042.5024,583,695
12/17/201543.8143.8943.4243.4914,697,025
12/16/201543.2543.9143.2543.8421,868,610
12/15/201542.8443.2442.7643.0717,916,382
12/14/201542.3142.7641.9742.4520,092,892
12/11/201542.6342.8342.1442.2717,313,443
12/10/201542.7343.0742.5342.7615,483,321
12/9/201542.7843.2742.5042.6612,945,502
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center