Coca-Cola Co $40.73

up +0.02


23/4/2014 06:40 PM  |  NYSE : KO  
Industries : Food & Beverage / Beverages - Soft Drinks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KO historical data

Date Open High Low Close Volume
6/28/201340.2540.4440.1040.1116,319,500
6/27/201340.6540.8840.2440.2611,461,400
6/26/201340.0840.4840.0640.3313,857,700
6/25/201339.8239.9339.4439.7212,945,400
6/24/201339.4540.0139.1339.5316,437,100
6/21/201339.6339.9739.3039.7621,941,400
6/20/201340.2740.3538.9739.1324,902,500
6/19/201341.0141.4440.4140.4116,936,300
6/18/201340.7041.0040.5740.939,893,070
6/17/201340.5440.9140.4040.6812,411,000
6/14/201340.3840.7940.2640.3413,635,400
6/13/201340.3140.4839.6840.4117,866,700
6/12/201340.7940.9440.2840.3911,611,600
6/11/201340.8840.9840.4040.7916,494,100
6/10/201341.5041.5241.0441.1811,247,700
6/7/201341.2041.7340.9841.4114,460,600
6/6/201340.5540.7940.3140.7911,171,700
6/5/201341.4041.4040.6040.6516,429,200
6/4/201341.5941.7240.9541.4219,241,100
6/3/201339.9540.8439.6340.8116,581,200
5/31/201340.6540.7739.9939.9926,204,100
5/30/201341.4941.6040.7540.7720,876,700
5/29/201342.3442.4341.3141.4016,987,100
5/28/201342.6043.0542.4042.5514,413,000
5/24/201341.5442.3741.5042.2411,542,100
5/23/201341.9342.0741.5641.9310,934,300
5/22/201342.2842.8642.0442.2513,616,800
5/21/201342.4842.5742.0742.349,150,320
5/20/201342.9542.9542.3042.389,966,280
5/17/201343.0543.1342.5642.9712,615,100
5/16/201342.9143.4342.7943.0912,330,900
5/15/201342.5043.1042.3942.9212,306,800
5/14/201342.1842.6742.0142.5213,027,600
5/13/201342.1442.4442.0042.199,290,910
5/10/201342.1142.2441.8542.159,927,790
5/9/201342.5142.5642.0042.1210,114,100
5/8/201342.5442.6842.1642.4612,636,400
5/7/201342.2142.7142.1542.7013,786,600
5/6/201342.2942.2941.8742.089,358,530
5/3/201342.1742.4241.9642.2411,758,200
5/2/201341.6642.1641.4941.9618,717,600
5/1/201342.1542.5642.1442.218,711,160
4/30/201342.1542.3941.8842.3313,447,700
4/29/201342.2442.2941.9242.2411,326,600
4/26/201342.1842.4342.0942.1015,164,900
4/25/201342.2642.5442.0842.3510,197,000
4/24/201342.6442.9042.1042.1511,370,100
4/23/201342.7842.9642.2642.7011,224,300
4/22/201342.5242.8542.4042.7210,552,600
4/19/201342.2842.7742.2042.6613,886,700
4/18/201342.4842.6542.0942.1016,034,100
4/17/201342.1442.7042.0342.5524,209,800
4/16/201341.4042.4841.2542.3732,147,500
4/15/201340.8540.9940.0540.0916,050,900
4/12/201340.9141.1140.6841.0810,394,700
4/11/201341.1341.4141.0641.1810,962,500
4/10/201340.7841.1740.7141.079,705,030
4/9/201340.8141.1340.5140.7121,057,900
4/8/201340.0440.8739.7740.8622,758,500
4/5/201340.2140.3640.0140.0810,731,400
4/4/201340.2740.5940.2040.5411,437,100
4/3/201340.7840.8240.0840.1713,639,300
4/2/201340.4340.9040.4240.7213,359,200
4/1/201340.3940.4940.1740.458,202,000
3/28/201340.3840.6040.0240.4414,227,400
3/27/201340.4540.5440.0640.2214,562,200
3/26/201340.1340.7040.1340.6913,666,700
3/25/201340.1140.2539.9640.1215,718,900
3/22/201339.9840.2839.8940.0416,128,800
3/21/201339.8540.4339.7640.0723,063,900
3/20/201339.4039.9239.3639.8719,272,500
3/19/201338.9239.4038.8239.3315,193,100
3/18/201338.6138.9438.5738.7611,480,300
3/15/201338.8238.9438.6638.8320,808,700
3/14/201338.8239.1238.6639.0214,574,200
3/13/201338.8238.8738.5538.5914,358,900
3/12/201339.2839.3138.8038.9611,375,900
3/11/201339.2039.3839.1839.319,201,700
3/8/201339.1739.4239.0339.2211,187,300
3/7/201339.0439.1938.8439.1215,105,000
3/6/201338.8039.0438.7039.0211,655,100
3/5/201338.9839.0038.5638.6813,244,500
3/4/201338.6038.8238.4538.829,934,530
3/1/201338.4938.7938.4938.7013,727,600
2/28/201338.4738.9738.4238.7219,011,800
2/27/201338.0338.5437.9238.4514,277,300
2/26/201337.9538.1937.7838.1115,771,100
2/25/201338.5638.7237.7237.7215,880,300
2/22/201337.7638.5237.7138.5220,102,900
2/21/201337.6237.7937.4337.7114,137,200
2/20/201337.7037.8937.4137.7312,949,400
2/19/201337.5137.7737.4637.6714,851,100
2/15/201336.9437.4236.5437.4225,216,400
2/14/201337.2437.5136.7036.8422,749,100
2/13/201337.6737.9437.0137.2119,945,800
2/12/201338.1138.1637.2837.5630,700,700
2/11/201338.7138.8338.4138.6112,159,900
2/8/201338.8538.9438.6038.7712,308,000
2/7/201338.4239.0638.3538.9118,807,000
2/6/201338.1338.4338.0038.3116,823,800
Trading Center