$42.00 +1.02 (%) Coca-Cola Co - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201641.5042.2241.2942.0028,125,775
12/8/201641.0741.2140.8540.9813,077,139
12/7/201640.5441.2940.5141.2913,726,520
12/6/201640.7540.7740.4240.5711,303,492
12/5/201640.3440.6940.3140.6215,977,847
12/2/201640.3040.5040.1940.3611,176,301
12/1/201640.3140.3939.8840.1720,409,864
11/30/201641.0041.2040.3540.3522,410,367
11/29/201641.5241.5241.1441.1511,421,921
11/28/201641.5141.7941.2741.7519,424,412
11/25/201641.3941.5841.2441.537,402,652
11/23/201641.2241.3141.0341.129,294,081
11/22/201641.4541.7041.2441.3712,743,512
11/21/201640.7441.3640.7341.3612,307,041
11/18/201641.0341.2040.9040.9116,345,262
11/17/201641.2841.3041.0041.1212,398,821
11/16/201641.4041.6541.1641.2612,681,351
11/15/201641.1841.5241.1741.4416,553,962
11/14/201641.1341.4240.8541.1719,514,172
11/11/201640.9541.1340.6341.0313,420,962
11/10/201641.8642.2640.8640.9433,245,534
11/9/201641.7642.3241.7042.2721,350,962
11/8/201642.3742.9842.3742.8812,036,581
11/7/201642.0442.5042.0442.4614,038,532
11/4/201641.8542.0441.6941.6914,464,185
11/3/201642.2242.2241.9642.0311,257,978
11/2/201642.1042.3442.0142.0512,034,271
11/1/201642.4042.4341.9142.1212,223,368
10/31/201642.1242.4142.1242.4013,327,475
10/28/201642.2642.4742.1042.2313,398,353
10/27/201642.6342.6541.9042.1214,537,030
10/26/201643.0043.0342.4142.4416,886,249
10/25/201642.6442.8842.4342.5416,484,713
10/24/201642.3242.7742.2542.5613,439,196
10/21/201641.8542.1741.6842.1314,401,515
10/20/201641.9742.1141.8941.9310,620,494
10/19/201641.9342.1241.8142.0516,367,383
10/18/201641.8142.0041.7341.9711,297,333
10/17/201641.7341.8641.5741.6010,792,512
10/14/201641.8541.9141.6241.679,893,840
10/13/201641.6541.8941.5141.7617,655,643
10/12/201641.6341.8441.5041.7812,216,588
10/11/201641.6641.7041.4041.5412,249,060
10/10/201641.9241.9941.6041.738,983,623
10/7/201641.8341.9441.5741.738,122,809
10/6/201641.6841.9441.5841.719,722,878
10/5/201641.9342.0741.6741.819,607,263
10/4/201642.3442.3441.7841.8413,682,703
10/3/201642.3142.3141.8942.0311,152,793
9/30/201642.2142.5042.0642.3214,375,702
9/29/201642.0242.3941.8542.0312,671,673
9/28/201642.6342.7642.0342.1515,523,783
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center