$40.54 0.00 (%) Coca-Cola Co - NYSE

Jul. 27, 2015 | 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
3/4/201542.9242.9842.4742.5016,262,994
3/3/201543.1143.1642.8442.9510,036,311
3/2/201543.1243.2843.0843.2013,514,600
2/27/201542.5243.6642.4743.3028,312,835
2/26/201542.0442.5541.9742.4614,346,538
2/25/201542.1742.2441.7442.0510,323,318
2/24/201541.8542.3341.7742.1312,782,659
2/23/201541.7142.1741.6941.8511,830,339
2/20/201542.0442.1141.6441.9715,982,353
2/19/201541.6842.2441.5342.1116,578,304
2/18/201541.7541.8041.4741.739,789,765
2/17/201541.8141.8841.6441.8112,804,246
2/13/201542.0242.2341.7641.9910,792,091
2/12/201542.4042.6642.0742.1713,818,248
2/11/201542.1042.4941.7042.3720,496,282
2/10/201542.9143.0342.2042.4032,184,188
2/9/201541.3841.4541.0441.2313,371,066
2/6/201541.6341.7641.3241.4512,366,380
2/5/201541.8041.8241.5141.7911,078,513
2/4/201541.7742.0941.6241.6816,399,992
2/3/201541.7541.8541.3741.6313,193,129
2/2/201541.2141.6340.9041.5915,197,517
1/30/201541.8341.9341.1141.1719,193,704
1/29/201541.7742.1541.4742.1013,657,918
1/28/201542.5942.8041.9041.9214,278,506
1/27/201542.5442.6442.1542.3915,274,036
1/26/201543.1843.2342.8343.0011,151,861
1/23/201543.6043.7543.1843.3112,357,723
1/22/201543.3743.8343.0743.7814,709,117
1/21/201542.8943.4342.7643.3610,720,566
1/20/201542.7043.3342.6143.1617,047,295
1/16/201542.3642.5942.2442.5315,114,873
1/15/201542.8342.8642.1742.3811,193,063
1/14/201542.0842.6042.0742.5613,447,646
1/13/201542.8343.2442.4542.6312,529,493
1/12/201543.0743.2042.4642.6411,415,829
1/9/201543.4743.5642.9543.0312,733,549
1/8/201543.1843.5743.1043.5121,743,628
1/7/201542.8043.1142.5842.9913,412,270
1/6/201542.4142.9442.2442.4616,897,487
1/5/201542.6942.9742.0842.1426,292,592
1/2/201542.2642.4041.8042.149,921,091
12/31/201442.9242.9442.2242.229,369,464
12/30/201442.7442.9942.6542.769,222,049
12/29/201442.8043.0642.4942.868,694,509
12/26/201442.9743.3042.9342.966,466,883
12/24/201443.1043.2342.9242.946,405,910
12/23/201442.5443.1442.4742.9713,411,294
12/22/201442.1442.4442.0942.3511,190,862
12/19/201442.4442.7941.8941.9524,009,502
12/18/201441.8642.3941.7542.3918,030,716
12/17/201440.4441.7640.3841.5520,223,938
12/16/201440.2041.3139.8040.3923,475,421
12/15/201441.1341.1840.5640.5723,378,508
12/12/201441.3941.6140.8740.9118,432,381
12/11/201441.6242.0141.5041.5316,201,523
12/10/201442.0442.2441.5641.6018,324,132
12/9/201442.1542.5341.6742.0425,714,579
12/8/201443.5143.6343.0943.1412,806,339
12/5/201443.5043.6143.2043.5312,536,928
12/4/201443.6243.8443.3743.5013,804,776
12/3/201444.4244.4443.7643.8015,246,481
12/2/201444.3744.6744.2344.549,878,097
12/1/201444.1844.7744.1344.5510,065,657
11/28/201444.1545.0044.1544.8310,501,972
11/26/201443.9944.3743.9744.299,200,463
11/25/201444.2744.5944.1244.4310,741,655
11/24/201444.5144.7844.2044.2712,890,827
11/21/201444.5844.7444.2844.5014,382,672
11/20/201443.9644.4243.8544.2513,465,446
11/19/201443.6744.4343.5644.2225,402,296
11/18/201442.9543.8642.7543.5326,143,194
11/17/201442.7542.9942.7342.9210,663,996
11/14/201442.7042.9742.5042.7310,939,478
11/13/201442.6543.0842.6342.7912,007,696
11/12/201442.5142.8942.3142.7112,768,769
11/11/201442.3842.7142.3642.518,563,691
11/10/201442.2542.5742.0942.399,088,938
11/7/201442.4542.4642.1442.3211,803,792
11/6/201442.4342.6242.1142.2911,528,817
11/5/201442.3042.5441.9942.3120,676,761
11/4/201441.7742.0541.6641.8210,105,358
11/3/201441.7942.2841.5941.8113,239,536
10/31/201441.8341.8941.4041.8818,477,684
10/30/201441.0041.5940.8341.4018,295,604
10/29/201440.6541.0340.5240.9625,767,750
10/28/201440.7640.8640.5140.5618,660,970
10/27/201440.7040.9140.5640.7617,222,528
10/24/201440.9841.2740.9241.0313,396,421
10/23/201440.9441.3840.7440.8623,347,181
10/22/201440.1941.1140.1040.6227,728,233
10/21/201440.8041.1940.2640.6855,953,509
10/20/201442.7543.4742.7143.2917,647,782
10/17/201442.6943.0342.3142.8823,236,041
10/16/201442.6542.9442.3842.5622,519,282
10/15/201442.7043.5342.7043.2322,988,937
10/14/201444.0444.1243.4743.6421,027,832
10/13/201444.2844.6344.0344.0720,183,940
10/10/201443.8844.8743.8544.4725,920,757
10/9/201444.4444.7543.8743.8725,030,528
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!