$43.63 -0.02 (%) Coca-Cola Co - New York Stock Exchange, Inc.

Jul. 29, 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
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
5/5/201644.9345.4944.8745.068,801,093
5/4/201644.7245.1144.5144.989,350,517
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center