$42.94 -0.03 (%) Coca-Cola Co - NYSE

Dec. 24, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KO historical data

Date Open High Low Close Volume
12/23/201442.5443.1442.4742.9713,411,294
12/22/201442.1442.4442.0942.3511,190,862
12/19/201442.4442.7941.8941.9524,009,502
12/18/201441.8642.3941.7542.3918,030,716
12/17/201440.4441.7640.3841.5520,223,938
12/16/201440.2041.3139.8040.3923,475,421
12/15/201441.1341.1840.5640.5723,378,508
12/12/201441.3941.6140.8740.9118,432,381
12/11/201441.6242.0141.5041.5316,201,523
12/10/201442.0442.2441.5641.6018,324,132
12/9/201442.1542.5341.6742.0425,714,579
12/8/201443.5143.6343.0943.1412,806,339
12/5/201443.5043.6143.2043.5312,536,928
12/4/201443.6243.8443.3743.5013,804,776
12/3/201444.4244.4443.7643.8015,246,481
12/2/201444.3744.6744.2344.549,878,097
12/1/201444.1844.7744.1344.5510,065,657
11/28/201444.1545.0044.1544.8310,501,972
11/26/201443.9944.3743.9744.299,200,463
11/25/201444.2744.5944.1244.4310,741,655
11/24/201444.5144.7844.2044.2712,890,827
11/21/201444.5844.7444.2844.5014,382,672
11/20/201443.9644.4243.8544.2513,465,446
11/19/201443.6744.4343.5644.2225,402,296
11/18/201442.9543.8642.7543.5326,143,194
11/17/201442.7542.9942.7342.9210,663,996
11/14/201442.7042.9742.5042.7310,939,478
11/13/201442.6543.0842.6342.7912,007,696
11/12/201442.5142.8942.3142.7112,768,769
11/11/201442.3842.7142.3642.518,563,691
11/10/201442.2542.5742.0942.399,088,938
11/7/201442.4542.4642.1442.3211,803,792
11/6/201442.4342.6242.1142.2911,528,817
11/5/201442.3042.5441.9942.3120,676,761
11/4/201441.7742.0541.6641.8210,105,358
11/3/201441.7942.2841.5941.8113,239,536
10/31/201441.8341.8941.4041.8818,477,684
10/30/201441.0041.5940.8341.4018,295,604
10/29/201440.6541.0340.5240.9625,767,750
10/28/201440.7640.8640.5140.5618,660,970
10/27/201440.7040.9140.5640.7617,222,528
10/24/201440.9841.2740.9241.0313,396,421
10/23/201440.9441.3840.7440.8623,347,181
10/22/201440.1941.1140.1040.6227,728,233
10/21/201440.8041.1940.2640.6855,953,509
10/20/201442.7543.4742.7143.2917,647,782
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center