$43.63 -0.02 (%) Coca-Cola Co - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KO historical data

Date Open High Low Close Volume
3/8/201643.9244.4743.8144.3218,900,248
3/7/201643.9144.1443.8644.0110,695,323
3/4/201643.7844.1543.6844.1113,691,531
3/3/201643.6143.9843.5443.9613,134,766
3/2/201643.4743.7743.4243.7712,856,312
3/1/201643.3843.6943.1743.6912,358,255
2/29/201643.1743.6142.9243.1315,049,765
2/26/201644.0444.0643.1143.1418,421,002
2/25/201643.9644.1843.8744.1610,903,294
2/24/201643.5643.9443.3743.9110,844,226
2/23/201643.7444.0543.6643.6911,166,383
2/22/201643.7644.1643.6343.9420,716,140
2/19/201643.5843.7743.2843.7712,849,973
2/18/201643.6343.7343.3043.6111,170,259
2/17/201643.4243.6243.2843.4912,332,503
2/16/201643.3243.4643.0243.3612,675,861
2/12/201642.7243.1442.5643.1115,222,405
2/11/201642.0342.6141.9842.4116,825,341
2/10/201643.3443.3942.5142.5516,729,648
2/9/201642.2643.4942.2643.3024,853,835
2/8/201642.1742.7041.9042.6517,254,432
2/5/201642.9342.9942.2642.4417,315,697
2/4/201642.5242.8942.4042.5314,413,744
2/3/201642.8042.9442.2842.7215,958,302
2/2/201642.7042.7942.4142.4412,332,896
2/1/201642.6043.1542.5743.0017,097,846
1/29/201642.8643.2642.6542.9220,457,028
1/28/201642.1842.7242.0642.5716,622,840
1/27/201642.1842.4641.8142.0914,167,021
1/26/201642.1642.5041.9342.0813,018,471
1/25/201642.2442.5041.9342.1612,505,160
1/22/201641.6442.2441.4542.0615,209,235
1/21/201641.4541.5141.0941.3915,568,891
1/20/201641.4541.6240.7541.3819,923,495
1/19/201641.7742.1241.6541.9215,462,240
1/15/201640.9541.5940.9341.5021,153,592
1/14/201641.9942.1741.6441.8816,027,968
1/13/201642.1742.5741.7941.8516,854,282
1/12/201642.3042.4541.8742.1221,814,837
1/11/201641.5841.8641.2941.5815,815,238
1/8/201641.6542.1241.4141.5114,645,913
1/7/201641.6542.1141.4541.6220,563,576
1/6/201642.2042.5142.0442.3216,245,132
1/5/201642.3142.6342.1742.5515,781,895
1/4/201642.3442.5041.9742.4016,084,145
12/31/201543.3043.3442.8742.969,727,907
12/30/201543.7543.7743.4543.575,112,475
12/29/201543.5443.7843.5043.717,739,815
12/28/201543.4443.5243.3143.496,326,143
12/24/201543.4943.7243.4243.543,036,573
12/23/201543.3943.7343.3543.679,092,284
12/22/201542.8643.3942.7143.2912,280,757
12/21/201542.8242.9442.4642.7810,444,353
12/18/201543.3643.4242.5042.5024,583,695
12/17/201543.8143.8943.4243.4914,697,025
12/16/201543.2543.9143.2543.8421,868,610
12/15/201542.8443.2442.7643.0717,916,382
12/14/201542.3142.7641.9742.4520,092,892
12/11/201542.6342.8342.1442.2717,313,443
12/10/201542.7343.0742.5342.7615,483,321
12/9/201542.7843.2742.5042.6612,945,502
12/8/201543.0543.2542.8043.0110,736,213
12/7/201543.3143.4443.0043.2012,030,718
12/4/201542.5843.4842.5843.2916,487,972
12/3/201542.7342.8942.3242.4615,004,860
12/2/201542.8342.9342.5942.7712,598,499
12/1/201542.7343.1042.7342.8911,153,028
11/30/201543.1243.1542.6142.6216,063,027
11/27/201543.0443.2442.8043.157,236,711
11/25/201543.3243.5043.2443.3610,344,857
11/24/201542.7043.6042.6643.3615,767,155
11/23/201542.5543.1842.5342.9613,338,134
11/20/201543.3143.5842.4042.4319,780,761
11/19/201542.3243.3042.3243.1124,090,723
11/18/201541.7742.3541.6842.2812,966,287
11/17/201541.8542.1541.5141.6712,739,365
11/16/201541.4342.0041.3941.9611,244,857
11/13/201541.4641.7841.3641.3811,619,468
11/12/201542.0142.0541.5741.5810,724,972
11/11/201541.9442.2041.9242.049,101,167
11/10/201541.4441.8141.4341.778,283,092
11/9/201541.7041.7941.3441.5410,842,712
11/6/201541.9742.2241.6141.9611,926,701
11/5/201542.0042.3541.9842.339,625,114
11/4/201542.2742.3941.8941.9710,488,505
11/3/201542.1842.3241.8142.169,693,096
11/2/201542.3242.3641.9042.2416,252,244
10/30/201542.8042.8642.3542.3515,356,150
10/29/201542.6642.9042.3442.799,427,360
10/28/201542.7542.8442.2142.7313,667,307
10/27/201542.5042.7742.4842.6130,166,606
10/26/201542.7642.8942.4642.5914,788,551
10/23/201543.3143.3142.7542.7918,796,054
10/22/201542.4443.8542.4143.2435,920,184
10/21/201541.9442.5241.7142.1919,441,875
10/20/201542.0042.4042.0042.2916,199,274
10/19/201541.9042.0641.8041.9915,553,774
10/16/201542.1642.2141.8842.0220,384,217
10/15/201541.8742.0341.6041.9211,801,562
10/14/201541.5641.9641.5641.6814,180,003
Trading Center