Coca-Cola Co $40.72

down 0.00


17/4/2014 06:40 PM  |  NYSE : KO  
Industries : Food & Beverage / Beverages - Soft Drinks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KO historical data

Date Open High Low Close Volume
11/21/201340.2040.5040.1040.4326,364,500
11/20/201340.0540.4539.9440.0614,422,500
11/19/201340.1440.2339.9240.1411,014,800
11/18/201340.2440.2440.0040.179,553,860
11/15/201340.1640.3239.9640.2212,021,500
11/14/201340.0940.4440.0340.2110,894,400
11/13/201339.8240.1239.6540.1211,771,200
11/12/201339.9139.9939.6239.8810,509,200
11/11/201340.0140.0539.7739.879,568,210
11/8/201339.7440.0539.4940.0511,903,600
11/7/201340.0840.2539.7639.8316,233,200
11/6/201339.6240.2239.4240.0517,198,000
11/5/201339.3639.6439.2239.5010,582,000
11/4/201339.7139.8139.3039.5110,253,200
11/1/201339.5739.7239.3339.6112,430,400
10/31/201339.5139.8639.5139.5714,853,500
10/30/201339.8839.8939.5139.6212,360,000
10/29/201339.5739.9639.3539.8014,199,600
10/28/201339.0239.7438.9939.6116,552,100
10/25/201338.8439.1338.6339.0314,391,300
10/24/201339.1539.3738.7638.8017,143,800
10/23/201339.0839.2538.8039.0912,601,300
10/22/201338.8639.2538.6939.0917,110,200
10/21/201338.9538.9538.6038.8212,977,500
10/18/201338.5838.7838.4238.7818,897,300
10/17/201338.0638.5638.0138.5515,900,200
10/16/201338.0138.2437.7838.0017,996,900
10/15/201338.1838.3737.6037.6621,676,600
10/14/201337.5637.9537.5137.9114,202,900
10/11/201337.9237.9237.5237.7714,266,900
10/10/201337.7737.8637.4537.7817,177,900
10/9/201337.3837.4237.0137.0819,002,000
10/8/201337.1037.4136.9037.2820,471,300
10/7/201337.0837.3836.8337.0516,708,600
10/4/201337.2537.2736.9137.2017,219,100
10/3/201337.4637.4637.1337.1614,437,900
10/2/201337.8137.8137.2137.4325,670,800
10/1/201337.8838.0937.6237.9513,196,000
9/30/201338.1938.3037.7537.8818,104,400
9/27/201338.5738.5838.1538.4012,610,200
9/26/201338.4938.7438.3938.7410,941,200
9/25/201338.6538.6838.3038.3311,446,200
9/24/201338.7238.8738.5238.5315,083,300
9/23/201339.1639.1938.4438.6319,017,400
9/20/201339.3339.4038.7839.4030,698,500
9/19/201339.6439.6739.1539.3114,254,600
9/18/201338.8139.6038.5839.5918,085,600
9/17/201338.8139.1038.7938.7912,883,300
9/16/201339.0339.2038.7438.8613,400,200
9/13/201338.5638.7438.4238.6911,623,600
9/12/201338.5938.6138.2838.4412,114,300
9/11/201338.6838.7838.5338.7811,997,600
9/10/201338.7738.7838.5138.6311,759,700
9/9/201338.5238.5638.2738.5210,608,600
9/6/201338.3838.6238.1038.3513,977,700
9/5/201338.6338.6938.0638.2414,291,100
9/4/201337.8838.7337.8138.5419,144,200
9/3/201338.2738.4037.8037.9019,069,000
8/30/201338.1638.2838.0038.1814,296,800
8/29/201338.4738.4738.1038.1014,217,600
8/28/201338.0638.5338.0538.3519,245,400
8/27/201337.9838.2437.8038.1516,742,400
8/23/201338.6138.6138.3738.5211,303,100
8/22/201338.3238.5238.1038.3110,309,300
8/21/201338.6338.7038.2538.2815,800,300
8/20/201338.8539.1438.6538.6510,238,200
8/19/201339.0539.0938.6938.7811,920,300
8/16/201339.0339.1838.7139.0520,570,100
8/15/201339.3039.4039.0239.0914,229,700
8/14/201339.5939.6839.3539.5313,793,200
8/13/201339.9340.0539.5039.6513,548,900
8/12/201340.0440.1039.7139.8313,970,600
8/9/201340.2540.3240.0540.169,021,740
8/8/201340.3040.3640.0240.209,481,130
8/7/201340.3140.3340.0640.159,306,080
8/6/201340.2340.4340.0640.378,646,230
8/5/201340.1840.4740.1840.299,933,160
7/29/201340.6140.6840.2640.2810,132,300
7/26/201340.6540.6540.0140.6412,279,600
7/25/201340.8140.8840.4840.849,148,370
7/24/201341.1241.1340.7540.8610,512,400
7/23/201340.9541.1340.7940.969,405,640
7/22/201341.0841.1440.7640.849,427,680
7/19/201340.8841.1040.7941.0911,408,300
7/18/201340.8641.0740.7440.819,708,860
7/17/201340.5540.9840.3140.8418,516,900
7/16/201339.7840.5039.5040.2333,581,300
7/15/201341.0541.2540.9341.0111,423,400
7/12/201341.0341.1340.7341.0310,686,300
7/11/201341.0041.1540.7441.0313,489,700
7/10/201340.9240.9640.5340.689,541,550
7/9/201340.8641.0740.7240.838,762,110
7/8/201340.6540.7640.4240.549,936,970
7/5/201340.7240.8040.1540.5210,402,200
7/3/201340.2440.5640.0340.495,264,820
7/2/201340.4740.7440.1840.3712,248,800
7/1/201340.5040.9240.3640.4610,754,600
6/28/201340.2540.4440.1040.1116,319,500
6/27/201340.6540.8840.2440.2611,461,400
6/26/201340.0840.4840.0640.3313,857,700
Trading Center