$40.96 +0.34 (%) Coca-Cola Co - NYSE

Oct. 23, 2014 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KO historical data

Date Open High Low Close Volume
6/2/201440.7540.8940.6840.867,472,050
5/30/201440.5440.9340.4940.9110,446,099
5/29/201440.6840.8740.6040.669,867,262
5/28/201440.7040.8940.5340.587,536,671
5/27/201440.5640.8240.4840.7711,291,392
5/23/201440.6340.7040.5340.586,255,168
5/22/201440.7740.8440.5340.588,430,681
5/21/201440.5540.8840.5040.878,607,297
5/20/201440.8040.9340.5740.589,640,511
5/19/201440.6040.7340.4240.717,559,456
5/16/201440.5240.9140.4540.8913,824,170
5/15/201440.6240.9640.4440.5212,379,234
5/14/201441.0241.1840.8340.8910,036,175
5/13/201440.8341.2240.8241.1111,579,715
5/12/201440.8840.9740.6940.828,906,010
5/9/201440.7840.9540.7140.878,516,358
5/8/201440.8540.9640.6540.738,538,993
5/7/201440.7040.9740.6340.9111,115,932
5/6/201440.5240.6640.4540.499,359,857
5/5/201440.6540.9340.5540.7610,164,164
5/2/201440.7940.9640.6340.9514,197,753
5/1/201440.7940.8040.2640.7815,385,753
4/30/201440.6940.8840.5940.7912,361,992
4/29/201440.9741.0340.5240.5718,928,395
4/28/201440.8241.2840.7441.0320,736,717
4/25/201440.4641.0140.4441.0116,811,384
4/24/201440.7040.8940.4640.7011,401,621
4/23/201440.7040.8140.5640.7312,072,454
4/22/201440.5840.7640.4240.7117,405,459
4/21/201440.4740.7640.3540.7512,630,881
4/17/201440.4340.7240.2540.7218,547,111
4/16/201440.1240.5940.1240.5921,926,145
4/15/201439.8340.4739.5040.1847,529,158
4/14/201438.7138.8038.4038.7319,389,800
4/11/201438.8339.2238.5738.6318,085,746
4/10/201438.9839.4038.8238.8921,025,736
4/9/201438.8438.9938.7038.9912,031,360
4/8/201438.6738.9038.4838.9014,770,515
4/7/201438.2738.8938.2638.6217,295,654
4/4/201438.2438.4838.1438.2215,453,554
4/3/201438.3938.4938.0438.0718,113,991
4/2/201438.4938.5438.3038.3315,709,122
4/1/201438.5338.8938.3238.4120,516,452
3/31/201438.9939.0338.4638.6624,489,838
3/28/201438.8939.0338.8238.9511,502,051
3/27/201438.5139.0038.4838.8213,031,474
3/26/201438.6938.9438.6138.6115,835,535
3/25/201438.4938.8038.4638.6216,898,937
3/24/201438.4838.5438.2138.4015,693,042
3/21/201438.7838.8338.2838.4419,210,757
3/20/201438.1138.4737.9538.4513,227,981
3/19/201438.3638.5938.1038.1420,882,157
3/18/201438.2738.4638.1438.4016,880,363
3/17/201438.1738.3738.0538.2719,202,973
3/14/201437.9538.3237.8838.1714,687,231
3/13/201438.4538.4937.9237.9718,302,808
3/12/201438.2738.5038.2138.4715,692,277
3/11/201438.8438.8438.5438.8013,845,663
3/10/201438.5538.6538.4438.6514,541,439
3/7/201438.5638.6138.3638.5517,074,233
3/6/201438.4038.5538.2738.4714,740,674
3/5/201438.4238.4538.2538.3514,367,749
3/4/201438.3438.3938.2338.3120,456,788
3/3/201437.8838.1637.8538.1218,732,279
2/28/201438.0838.3938.0438.2015,765,571
2/27/201437.8438.1137.8038.0718,441,483
2/26/201437.9037.9437.7237.8718,202,510
2/25/201437.6337.9437.5037.7722,879,234
2/24/201437.3037.6037.2237.5024,225,051
2/21/201437.5937.6237.1437.1819,440,449
2/20/201437.0637.5236.8937.3022,652,321
2/19/201437.5037.6037.0537.1026,650,629
2/18/201437.9838.1137.2637.4746,195,701
2/14/201438.6039.0238.2738.9316,047,482
2/13/201438.1338.7638.1338.6510,449,553
2/12/201438.8538.9238.4038.5110,633,637
2/11/201438.6738.7938.5138.6415,417,558
2/10/201438.0738.6237.8438.5720,915,498
2/7/201438.1738.3537.8737.9520,495,016
2/6/201438.7638.9437.9238.0322,665,049
2/5/201437.4937.7237.3837.6113,716,618
2/4/201437.4437.5537.2137.4817,797,978
2/3/201438.0238.0237.1037.2023,195,836
1/31/201437.9538.1637.7237.8216,185,576
1/30/201438.0038.4138.0038.1713,663,569
1/29/201438.5738.5737.8237.9023,776,371
1/28/201438.7739.0838.6238.878,931,212
1/27/201438.8238.9838.7138.7314,603,927
1/24/201439.0839.2538.8238.8416,533,729
1/23/201439.6139.6439.1239.2414,867,404
1/22/201439.9940.0939.7539.909,856,355
1/21/201439.6439.9239.5339.9217,590,424
1/17/201439.7239.7539.2839.2814,027,351
1/16/201439.7839.8239.5839.7111,076,882
1/15/201439.8339.9439.5839.7612,845,194
1/14/201439.6439.9239.5839.6912,808,195
1/13/201440.0040.1339.5039.5314,136,793
1/10/201439.9640.2939.9040.1313,314,525
1/9/201439.9540.0039.5239.7314,074,835
1/8/201440.4440.4439.8339.9415,357,527
Trading Center