$42.59 +0.54 (%) Coca-Cola Co - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201642.1942.6342.0042.5911,920,432
9/26/201642.7142.7242.0142.0515,036,043
9/23/201642.8142.9442.6542.748,852,719
9/22/201642.7143.0142.6942.969,288,268
9/21/201642.2842.6142.1042.5313,654,653
9/20/201642.3142.5342.2442.348,407,163
9/19/201642.1642.3742.0842.107,659,863
9/16/201642.1742.2641.9742.1416,353,971
9/15/201642.0142.3941.8842.3610,244,620
9/14/201642.2742.4141.9942.119,823,933
9/13/201642.7742.7742.2142.2812,962,720
9/12/201642.3643.2342.3443.1915,932,296
9/9/201643.4343.4342.2742.2723,624,237
9/8/201643.6743.7343.4543.6310,020,425
9/7/201643.7243.8043.5343.648,656,580
9/6/201643.7443.8043.4043.798,600,372
9/2/201643.5243.8343.4743.669,026,010
9/1/201643.2143.4143.2043.358,457,766
8/31/201643.4343.4643.0843.4310,217,936
8/30/201643.4643.5343.1243.249,720,067
8/29/201643.3443.6143.3343.549,544,573
8/26/201643.7243.9243.3143.3211,824,943
8/25/201643.8543.9443.6343.679,815,662
8/24/201643.8243.9443.6643.8511,508,919
8/23/201643.8543.9843.7443.858,421,061
8/22/201643.9443.9543.7343.748,687,524
8/19/201644.0544.0643.7443.929,385,920
8/18/201644.0144.2644.0044.109,144,293
8/17/201644.0144.0743.7844.0611,208,499
8/16/201644.2544.2543.8343.839,706,132
8/15/201644.1044.3344.0144.2410,390,642
8/12/201643.9144.1943.7944.0310,928,925
8/11/201643.7243.8743.6243.7511,303,281
8/10/201643.6443.6943.5043.618,412,055
8/9/201643.5043.6443.3843.477,281,332
8/8/201643.4343.5243.2243.448,680,309
8/5/201643.6543.7543.4143.4810,398,203
8/4/201643.5643.8043.4043.5111,244,053
8/3/201643.6643.7043.3743.6412,119,080
8/2/201643.3543.5843.3143.5312,825,187
8/1/201643.6943.8343.4343.4512,349,682
7/29/201643.7243.7543.4843.6316,530,511
7/28/201643.2743.6943.2243.6513,077,828
7/27/201643.9044.0643.1043.4037,461,073
7/26/201645.5345.6544.8344.8815,819,907
7/25/201645.8145.8345.4745.579,134,338
7/22/201645.5045.8445.4645.838,836,148
7/21/201645.3445.5145.2645.458,150,077
7/20/201645.7545.7745.3945.518,478,211
7/19/201645.4645.7145.4345.637,761,133
7/18/201645.6945.7045.4845.637,958,371
7/15/201645.8845.9045.4445.6310,620,966
7/14/201645.7345.9445.5845.697,621,235
7/13/201645.6145.7645.4345.748,028,398
7/12/201645.6445.7145.1845.589,746,907
7/11/201645.3545.7745.1145.5710,937,780
7/8/201645.3045.5245.0745.3811,127,077
7/7/201645.4245.5244.9745.099,741,108
7/6/201645.5045.5544.9245.2710,902,573
7/5/201645.1645.6745.1545.4312,339,123
7/1/201645.3345.4145.0745.1211,799,738
6/30/201644.5245.3344.4945.3316,056,522
6/29/201644.3944.7144.2444.4412,250,905
6/28/201644.0644.1943.6744.1816,509,784
6/27/201643.6743.8943.3243.7815,805,581
6/24/201644.2044.5643.8243.9326,003,657
6/23/201645.0345.1744.8445.089,655,345
6/22/201645.2545.3344.8144.8610,738,930
6/21/201645.1645.2845.0045.137,919,395
6/20/201645.0945.3144.9644.9810,712,366
6/17/201645.1745.2244.3844.7920,805,405
6/16/201644.8745.3444.7245.3111,305,429
6/15/201645.1245.3444.8845.018,360,350
6/14/201644.8545.1344.4445.0411,298,208
6/13/201645.4845.6745.0945.1210,613,533
6/10/201645.6246.0145.5645.9912,357,013
6/9/201645.3345.8045.3145.768,042,866
6/8/201645.2445.6645.1945.557,915,417
6/7/201645.3545.4845.2045.329,812,617
6/6/201645.0945.4845.0845.3710,310,560
6/3/201644.7545.0544.6845.0413,434,865
6/2/201644.7044.7244.5044.726,693,945
6/1/201644.6044.7844.4944.708,916,015
5/31/201644.9844.9844.2644.6018,935,249
5/27/201644.7144.9644.6544.787,893,894
5/26/201644.5344.7744.4444.698,695,753
5/25/201644.5144.6344.2544.389,218,444
5/24/201644.1044.4244.0044.3712,634,212
5/23/201644.0744.1643.9443.9713,554,700
5/20/201644.5144.5443.9443.9512,914,133
5/19/201644.2544.3944.0444.3210,659,524
5/18/201644.5644.8344.2344.4812,524,275
5/17/201645.4545.5644.7144.7517,457,008
5/16/201645.1645.7345.1445.629,413,602
5/13/201645.7545.8345.2345.3510,341,197
5/12/201645.5545.9045.4945.8310,463,436
5/11/201645.7345.8845.4545.468,833,105
5/10/201645.4445.8445.4245.758,933,457
5/9/201645.3245.5045.1745.248,110,576
5/6/201645.0645.4144.9245.328,564,035
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center