$41.61 -0.03 (%) Coca-Cola Co - NYSE

Sep. 17, 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
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
11/1/201339.5739.7239.3339.6112,430,394
10/31/201339.5139.8639.5139.5714,853,535
10/30/201339.8839.8939.5139.6212,359,952
10/29/201339.5739.9639.3539.8014,199,602
10/28/201339.0239.7438.9939.6116,552,094
10/25/201338.8439.1338.6339.0314,391,341
10/24/201339.1539.3738.7638.8017,143,771
10/23/201339.0839.2538.8039.0912,601,279
10/22/201338.8639.2538.6939.0917,110,211
10/21/201338.9538.9538.6038.8212,977,494
10/18/201338.5838.7838.4238.7818,897,288
10/17/201338.0638.5638.0138.5515,900,176
10/16/201338.0138.2437.7838.0017,996,947
10/15/201338.1838.3737.6037.6621,676,647
10/14/201337.5637.9537.5137.9114,202,900
10/11/201337.9237.9237.5237.7714,266,861
10/10/201337.7737.8637.4537.7817,177,894
10/9/201337.3837.4237.0137.0819,001,966
10/8/201337.1037.4136.9037.2820,471,333
10/7/201337.0837.3836.8337.0516,708,632
10/4/201337.2537.2736.9137.2017,219,130
10/3/201337.4637.4637.1337.1614,437,945
10/2/201337.8137.8137.2137.4325,670,796
10/1/201338.0038.0937.6237.9513,195,990
9/30/201338.1938.3037.7537.8818,104,384
9/27/201338.5738.5838.1538.4012,610,159
9/26/201338.4938.7438.3938.7410,941,177
9/25/201338.6538.6838.3038.3311,446,220
9/24/201338.7238.8738.5238.5315,083,286
9/23/201339.1639.1938.4438.6319,017,398
9/20/201339.3339.4038.7839.4030,698,540
9/19/201339.6439.6739.1539.3114,254,642
9/18/201338.8139.6038.5839.5918,085,571
9/17/201338.8139.1038.7938.7912,883,282
9/16/201339.0339.2038.7438.8613,400,179
9/13/201338.5638.7438.4238.6911,623,631
9/12/201338.5938.6138.2838.4412,114,310
9/11/201338.6838.7838.5338.7811,997,644
9/10/201338.7738.7838.5138.6311,759,743
9/9/201338.5238.5638.2738.5210,608,582
9/6/201338.3838.6238.1038.3513,977,744
9/5/201338.6338.6938.0638.2414,291,080
9/4/201337.8838.7337.8138.5419,144,161
9/3/201338.2738.4037.8037.9019,069,017
8/30/201338.1638.2838.0038.1814,296,781
8/29/201338.4738.4738.1038.1014,217,637
8/28/201338.0638.5338.0538.3519,245,419
8/27/201337.9838.2437.8038.1516,742,431
8/26/201338.6038.6038.1138.1212,740,595
8/23/201338.6138.6138.3738.5211,303,083
8/22/201338.3238.5238.1038.3110,309,257
8/21/201338.6338.7038.2538.2815,800,303
8/20/201338.8539.1438.6538.6510,238,163
8/19/201339.0539.0938.6938.7811,920,345
8/16/201339.0339.1838.7139.0520,570,070
8/15/201339.3039.4039.0239.0914,229,747
8/14/201339.5939.6839.3539.5313,793,185
8/13/201339.9340.0539.5039.6513,548,896
8/12/201340.0440.1039.7139.8313,970,568
8/9/201340.2540.3240.0540.169,021,737
8/8/201340.3040.3640.0240.209,481,129
8/7/201340.3140.3340.0640.159,306,078
8/6/201340.2340.4340.0640.378,646,231
8/5/201340.1840.4740.1840.299,933,155
8/2/201340.0340.4139.9240.2225,516,983
8/1/201340.4040.7540.4040.5712,001,513
7/31/201340.4140.5840.0640.0813,557,988
7/30/201340.4240.7340.2540.3210,769,816
7/29/201340.6140.6840.2640.2810,132,339
7/26/201340.6540.6540.0140.6412,279,650
7/25/201340.8140.8840.4840.849,148,367
7/24/201341.1241.1340.7540.8610,512,444
7/23/201340.9541.1340.7940.969,405,642
7/22/201341.0841.1440.7640.849,427,675
7/19/201340.8841.1040.7941.0911,408,320
7/18/201340.8641.0740.7440.819,708,855
7/17/201340.5540.9840.3140.8418,516,852
7/16/201339.7840.5039.5040.2333,581,325
7/15/201341.0541.2540.9341.0111,423,360
7/12/201341.0341.1340.7341.0310,686,347
7/11/201341.0041.1540.7441.0313,489,716
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center