Coca-Cola Co $41.41

up +0.16


21/8/2014 09:49 AM  |  NYSE : KO  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KO historical data

Date Open High Low Close Volume
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
1/7/201440.4840.7240.2940.3911,879,587
1/6/201440.4840.5940.1640.2711,041,224
1/3/201440.6840.7340.3540.4610,403,834
1/2/201441.1241.2340.5140.6612,720,197
12/31/201341.1341.3940.9841.3111,730,170
12/30/201340.7741.1440.7641.0910,927,592
12/27/201340.6940.7940.5340.666,762,203
12/26/201340.2240.5440.1440.498,588,472
12/24/201340.1740.3140.1040.194,783,757
12/23/201340.1040.2539.8740.1610,952,475
12/20/201339.9240.1939.8540.0422,244,802
12/19/201339.9940.1039.5639.8614,791,981
12/18/201339.2540.0839.0040.0223,887,038
12/17/201339.1139.2538.8739.1017,664,055
12/16/201339.4439.5739.2039.2714,562,149
12/13/201339.4239.6439.2139.2314,037,380
12/12/201339.9740.2139.1839.2119,817,651
12/11/201339.9540.3439.8940.1314,963,476
12/10/201340.2640.2939.7539.8515,967,788
12/9/201340.3940.5040.2040.4012,237,657
12/6/201340.0540.5040.0540.4612,557,216
12/5/201340.2840.4039.8039.8318,171,207
12/4/201340.2040.4739.9440.3713,196,116
12/3/201340.0540.3940.0140.3516,592,298
12/2/201340.1040.2039.7540.0816,739,680
11/29/201340.2740.4840.1140.198,641,107
11/27/201340.0940.3839.6940.199,909,068
11/26/201340.4940.6040.2440.2514,240,538
11/25/201340.4840.8840.3340.3714,059,132
11/22/201340.3440.4640.0940.4326,397,103
11/21/201340.2040.5040.1040.4326,364,544
11/20/201340.0540.4539.9440.0614,422,486
11/19/201340.1440.2339.9240.1411,014,819
11/18/201340.2440.2440.0040.179,553,863
11/15/201340.1640.3239.9640.2212,021,512
11/14/201340.0940.4440.0340.2110,894,366
11/13/201339.8240.1239.6540.1211,771,162
11/12/201339.9139.9939.6239.8810,509,186
11/11/201340.0140.0539.7739.879,568,206
11/8/201339.7440.0539.4940.0511,903,577
11/7/201340.0840.2539.7639.8316,233,163
11/6/201339.6240.2239.4240.0517,197,998
11/5/201339.3639.6439.2239.5010,582,003
11/4/201339.7139.8139.3039.5110,253,227
Trading Center