$42.35 +0.40 (%) Coca-Cola Co - NYSE

Dec. 22, 2014 | 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
7/31/201439.5339.7339.2539.2915,436,851
7/30/201440.4540.5039.6139.6220,346,235
7/29/201440.7540.7840.3540.3510,872,629
7/28/201440.9941.0040.6140.6811,709,721
7/25/201440.9241.0440.8141.0010,809,949
7/24/201440.9741.1040.6640.9714,856,012
7/23/201440.9841.0540.6340.8117,531,713
7/22/201441.1041.3340.6141.1924,707,572
7/21/201442.1242.5742.0942.4017,607,218
7/18/201442.1442.4742.0242.4319,272,396
7/17/201441.9342.1541.8342.029,983,505
7/16/201442.2642.3942.0242.1210,331,524
7/15/201442.4142.4341.9542.1010,551,682
7/14/201441.9942.3941.9842.3811,857,698
7/11/201442.1242.2541.8841.979,772,958
7/10/201441.5642.2941.5542.2612,564,494
7/9/201441.9342.1641.7941.959,900,209
7/8/201441.9742.2541.9141.9410,091,147
7/7/201441.9642.2041.9342.149,000,085
7/3/201442.2642.3242.0142.237,537,718
7/2/201442.3142.4142.1542.296,707,175
7/1/201442.3942.4542.1542.2911,497,697
6/30/201441.9842.4941.8242.3614,068,762
6/27/201441.9942.2941.9142.1918,674,412
6/26/201441.9142.0541.7842.0316,905,479
6/25/201441.6041.9841.4641.9617,621,843
6/24/201441.5241.8941.4741.8514,962,791
6/23/201441.4641.7441.3341.7313,099,754
6/20/201441.8741.8841.5341.6923,403,271
6/19/201441.5441.8741.5341.7913,275,256
6/18/201440.7941.5740.7541.5618,518,178
6/17/201441.1841.2040.6140.9226,927,159
6/16/201440.1940.7740.1540.6612,878,160
6/13/201440.3940.5440.2540.379,203,771
6/12/201440.4140.6840.3740.4211,583,569
6/11/201440.9841.0640.7940.869,648,619
6/10/201440.8441.1540.8141.079,169,620
6/9/201440.8541.0940.8540.917,316,402
6/6/201440.9441.0640.8440.998,760,639
6/5/201440.7341.0040.6340.8910,133,496
6/4/201440.9140.9240.7140.797,864,666
6/3/201440.7241.0040.7140.8810,493,219
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
Trading Center