$42.44 -0.09 (%) Coca-Cola Co - NYSE

Feb. 5, 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
2/5/201642.9342.9942.2642.4417,315,697
2/4/201642.5242.8942.4042.5314,413,744
2/3/201642.8042.9442.2842.7215,958,302
2/2/201642.7042.7942.4142.4412,332,896
2/1/201642.6043.1542.5743.0017,097,846
1/29/201642.8643.2642.6542.9220,457,028
1/28/201642.1842.7242.0642.5716,622,840
1/27/201642.1842.4641.8142.0914,167,021
1/26/201642.1642.5041.9342.0813,018,471
1/25/201642.2442.5041.9342.1612,505,160
1/22/201641.6442.2441.4542.0615,209,235
1/21/201641.4541.5141.0941.3915,568,891
1/20/201641.4541.6240.7541.3819,923,495
1/19/201641.7742.1241.6541.9215,462,240
1/15/201640.9541.5940.9341.5021,153,592
1/14/201641.9942.1741.6441.8816,027,968
1/13/201642.1742.5741.7941.8516,854,282
1/12/201642.3042.4541.8742.1221,814,837
1/11/201641.5841.8641.2941.5815,815,238
1/8/201641.6542.1241.4141.5114,645,913
1/7/201641.6542.1141.4541.6220,563,576
1/6/201642.2042.5142.0442.3216,245,132
1/5/201642.3142.6342.1742.5515,781,895
1/4/201642.3442.5041.9742.4016,084,145
12/31/201543.3043.3442.8742.969,727,907
12/30/201543.7543.7743.4543.575,112,475
12/29/201543.5443.7843.5043.717,739,815
12/28/201543.4443.5243.3143.496,326,143
12/24/201543.4943.7243.4243.543,036,573
12/23/201543.3943.7343.3543.679,092,284
12/22/201542.8643.3942.7143.2912,280,757
12/21/201542.8242.9442.4642.7810,444,353
12/18/201543.3643.4242.5042.5024,583,695
12/17/201543.8143.8943.4243.4914,697,025
12/16/201543.2543.9143.2543.8421,868,610
12/15/201542.8443.2442.7643.0717,916,382
12/14/201542.3142.7641.9742.4520,092,892
12/11/201542.6342.8342.1442.2717,313,443
12/10/201542.7343.0742.5342.7615,483,321
12/9/201542.7843.2742.5042.6612,945,502
12/8/201543.0543.2542.8043.0110,736,213
12/7/201543.3143.4443.0043.2012,030,718
12/4/201542.5843.4842.5843.2916,487,972
12/3/201542.7342.8942.3242.4615,004,860
12/2/201542.8342.9342.5942.7712,598,499
12/1/201542.7343.1042.7342.8911,153,028
11/30/201543.1243.1542.6142.6216,063,027
11/27/201543.0443.2442.8043.157,236,711
11/25/201543.3243.5043.2443.3610,344,857
11/24/201542.7043.6042.6643.3615,767,155
11/23/201542.5543.1842.5342.9613,338,134
11/20/201543.3143.5842.4042.4319,780,761
11/19/201542.3243.3042.3243.1124,090,723
11/18/201541.7742.3541.6842.2812,966,287
11/17/201541.8542.1541.5141.6712,739,365
11/16/201541.4342.0041.3941.9611,244,857
11/13/201541.4641.7841.3641.3811,619,468
11/12/201542.0142.0541.5741.5810,724,972
11/11/201541.9442.2041.9242.049,101,167
11/10/201541.4441.8141.4341.778,283,092
11/9/201541.7041.7941.3441.5410,842,712
11/6/201541.9742.2241.6141.9611,926,701
11/5/201542.0042.3541.9842.339,625,114
11/4/201542.2742.3941.8941.9710,488,505
11/3/201542.1842.3241.8142.169,693,096
11/2/201542.3242.3641.9042.2416,252,244
10/30/201542.8042.8642.3542.3515,356,150
10/29/201542.6642.9042.3442.799,427,360
10/28/201542.7542.8442.2142.7313,667,307
10/27/201542.5042.7742.4842.6130,166,606
10/26/201542.7642.8942.4642.5914,788,551
10/23/201543.3143.3142.7542.7918,796,054
10/22/201542.4443.8542.4143.2435,920,184
10/21/201541.9442.5241.7142.1919,441,875
10/20/201542.0042.4042.0042.2916,199,274
10/19/201541.9042.0641.8041.9915,553,774
10/16/201542.1642.2141.8842.0220,384,217
10/15/201541.8742.0341.6041.9211,801,562
10/14/201541.5641.9641.5641.6814,180,003
10/13/201541.8041.9141.5441.6512,903,557
10/12/201541.8342.2941.8142.0012,299,062
10/9/201541.8242.1241.7842.0213,931,163
10/8/201541.2641.9941.2641.9811,960,174
10/7/201541.1441.6141.1041.5214,401,357
10/6/201541.0441.3440.9340.9614,579,392
10/5/201540.4541.0540.4341.0115,664,041
10/2/201539.5640.3939.3640.3915,537,258
10/1/201540.2240.4739.6039.8019,606,626
9/30/201539.8840.2339.8040.1219,752,636
9/29/201539.5239.7139.3339.6614,166,903
9/28/201539.5239.8239.3339.5319,323,124
9/25/201539.4340.0839.3339.6222,511,328
9/24/201538.5239.2038.5139.1519,385,676
9/23/201538.7938.8838.5538.768,910,787
9/22/201538.6838.9938.5838.7915,021,341
9/21/201539.0539.3138.9439.1912,935,770
9/18/201538.8639.3038.7138.9827,527,257
9/17/201539.1539.6139.0439.3821,232,475
9/16/201538.6739.1938.4739.1522,233,383
9/15/201538.0738.6337.9238.5013,019,802
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center