$41.21 -0.02 (%) Coca-Cola Co - NYSE

May. 22, 2015 | 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
5/22/201541.1241.2441.0441.2111,909,499
5/21/201541.2641.3241.0741.239,270,925
5/20/201541.3741.5941.3141.3510,965,231
5/19/201541.2341.3941.1341.319,071,997
5/18/201541.4941.4941.2541.3211,511,687
5/15/201541.4541.6941.4341.528,479,028
5/14/201541.3041.6041.2641.509,960,964
5/13/201540.7541.3640.7241.0513,183,745
5/12/201540.7740.9640.5240.6912,384,499
5/11/201540.9841.3940.8840.9410,113,526
5/8/201541.0041.1740.8540.9811,144,434
5/7/201540.5340.9140.5140.7013,834,747
5/6/201541.0441.0940.3940.6611,906,874
5/5/201541.1441.1440.6840.7511,721,254
5/4/201540.8841.1040.7740.9610,204,805
5/1/201540.5840.9340.5040.9110,848,323
4/30/201540.4040.5840.2840.5612,700,757
4/29/201540.6640.7540.4040.4911,371,397
4/28/201540.9540.9740.6040.7712,174,756
4/27/201541.0041.1540.7840.8310,044,553
4/24/201541.0441.1240.8140.8911,623,319
4/23/201541.2341.4140.9240.9517,408,798
4/22/201541.5641.5741.0741.3126,887,158
4/21/201540.6740.9940.5440.7819,673,063
4/20/201540.4240.9040.4140.6613,023,939
4/17/201540.4740.6640.1040.3015,330,311
4/16/201540.4140.8640.3040.6013,120,966
4/15/201540.5940.8140.3240.4011,189,056
4/14/201540.5940.6540.3240.5111,209,674
4/13/201540.9740.9740.7040.709,616,271
4/10/201541.0941.1640.8540.888,719,980
4/9/201540.8041.0840.6341.0512,710,885
4/8/201540.9841.0940.7440.898,954,659
4/7/201541.0541.3740.9741.019,773,391
4/6/201540.7741.6140.5941.1719,843,401
4/2/201540.7340.8740.4840.6814,343,102
4/1/201540.7940.8140.2340.6814,300,701
3/31/201540.5140.9040.3540.5516,604,780
3/30/201540.1140.6139.9440.5112,561,436
3/27/201540.4840.4839.9740.0814,384,361
3/26/201540.3440.5640.2340.3517,359,635
3/25/201540.5940.7040.2440.4522,811,328
3/24/201540.9140.9940.4740.4713,485,734
3/23/201540.6440.9440.5040.6217,060,523
3/20/201540.0740.6640.0140.6531,608,480
3/19/201540.4840.5239.9640.0216,057,555
3/18/201540.4840.7939.8040.6026,247,491
3/17/201540.6740.7340.3240.5121,661,805
3/16/201540.0040.3539.9940.2915,238,783
3/13/201540.4440.5739.6139.9117,438,430
3/12/201540.1040.5740.0240.5717,728,747
3/11/201540.7340.7340.0840.1018,549,681
3/10/201541.1041.1540.6840.6914,599,065
3/9/201541.5341.5541.3241.3910,123,274
3/6/201542.1242.2041.3341.5218,180,467
3/5/201542.5642.6142.2542.409,222,960
3/4/201542.9242.9842.4742.5016,262,994
3/3/201543.1143.1642.8442.9510,036,311
3/2/201543.1243.2843.0843.2013,514,600
2/27/201542.5243.6642.4743.3028,312,835
2/26/201542.0442.5541.9742.4614,346,538
2/25/201542.1742.2441.7442.0510,323,318
2/24/201541.8542.3341.7742.1312,782,659
2/23/201541.7142.1741.6941.8511,830,339
2/20/201542.0442.1141.6441.9715,982,353
2/19/201541.6842.2441.5342.1116,578,304
2/18/201541.7541.8041.4741.739,789,765
2/17/201541.8141.8841.6441.8112,804,246
2/13/201542.0242.2341.7641.9910,792,091
2/12/201542.4042.6642.0742.1713,818,248
2/11/201542.1042.4941.7042.3720,496,282
2/10/201542.9143.0342.2042.4032,184,188
2/9/201541.3841.4541.0441.2313,371,066
2/6/201541.6341.7641.3241.4512,366,380
2/5/201541.8041.8241.5141.7911,078,513
2/4/201541.7742.0941.6241.6816,399,992
2/3/201541.7541.8541.3741.6313,193,129
2/2/201541.2141.6340.9041.5915,197,517
1/30/201541.8341.9341.1141.1719,193,704
1/29/201541.7742.1541.4742.1013,657,918
1/28/201542.5942.8041.9041.9214,278,506
1/27/201542.5442.6442.1542.3915,274,036
1/26/201543.1843.2342.8343.0011,151,861
1/23/201543.6043.7543.1843.3112,357,723
1/22/201543.3743.8343.0743.7814,709,117
1/21/201542.8943.4342.7643.3610,720,566
1/20/201542.7043.3342.6143.1617,047,295
1/16/201542.3642.5942.2442.5315,114,873
1/15/201542.8342.8642.1742.3811,193,063
1/14/201542.0842.6042.0742.5613,447,646
1/13/201542.8343.2442.4542.6312,529,493
1/12/201543.0743.2042.4642.6411,415,829
1/9/201543.4743.5642.9543.0312,733,549
1/8/201543.1843.5743.1043.5121,743,628
1/7/201542.8043.1142.5842.9913,412,270
1/6/201542.4142.9442.2442.4616,897,487
1/5/201542.6942.9742.0842.1426,292,592
1/2/201542.2642.4041.8042.149,921,091
12/31/201442.9242.9442.2242.229,369,464
12/30/201442.7442.9942.6542.769,222,049
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center