$42.59 +0.54 (%) Coca-Cola Co - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
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
10/13/201541.8041.9141.5441.6512,903,557
10/12/201541.8342.2941.8142.0012,299,062
10/9/201541.8242.1241.7842.0213,931,163
10/8/201541.2641.9941.2641.9811,960,174
10/7/201541.1441.6141.1041.5214,401,357
10/6/201541.0441.3440.9340.9614,579,392
10/5/201540.4541.0540.4341.0115,664,041
10/2/201539.5640.3939.3640.3915,537,258
10/1/201540.2240.4739.6039.8019,606,626
9/30/201539.8840.2339.8040.1219,752,636
9/29/201539.5239.7139.3339.6614,166,903
9/28/201539.5239.8239.3339.5319,323,124
9/25/201539.4340.0839.3339.6222,511,328
9/24/201538.5239.2038.5139.1519,385,676
9/23/201538.7938.8838.5538.768,910,787
9/22/201538.6838.9938.5838.7915,021,341
9/21/201539.0539.3138.9439.1912,935,770
9/18/201538.8639.3038.7138.9827,527,257
9/17/201539.1539.6139.0439.3821,232,475
9/16/201538.6739.1938.4739.1522,233,383
9/15/201538.0738.6337.9238.5013,019,802
9/14/201538.2238.2237.8538.108,950,014
9/11/201538.0138.1937.8438.1311,802,271
9/10/201538.3138.6538.2538.4214,952,537
9/9/201539.1239.2138.2038.3013,764,593
9/8/201538.8739.0338.6038.9015,273,936
9/4/201538.6838.7938.3838.5215,450,547
9/3/201538.9039.3438.8439.1613,311,591
9/2/201539.0339.0738.5638.9014,054,821
9/1/201538.6739.0338.5438.7523,703,211
8/31/201539.1539.4539.0639.3212,673,262
8/28/201539.1139.4739.0539.4514,503,887
8/27/201539.0639.3838.6039.2718,871,551
8/26/201538.7538.8337.8938.7323,523,272
8/25/201539.1339.2837.9337.9931,363,717
8/24/201537.9938.9436.5638.3844,065,301
8/21/201540.1640.4739.5139.5328,036,173
8/20/201540.5240.8240.4240.5514,217,983
8/19/201541.1441.2440.7840.7815,796,547
8/18/201541.2841.5341.1941.3011,199,353
8/17/201541.0341.4540.9741.358,272,813
8/14/201541.0141.2540.9641.259,905,619
8/13/201541.2841.3841.0141.1010,270,853
8/12/201541.1341.2640.8541.269,793,289
8/11/201541.4041.5741.1741.4811,254,885
8/10/201541.8941.9941.5841.689,501,875
8/7/201541.8141.9741.5341.7710,886,719
8/6/201542.0042.2541.8641.9211,378,874
8/5/201541.9242.2241.8242.1215,329,248
8/4/201541.5141.8741.3441.8517,559,905
8/3/201540.8541.5540.8441.5414,672,571
7/31/201540.8841.2240.7741.0815,309,490
7/30/201540.5540.7540.3940.569,095,488
7/29/201540.5340.7140.4940.598,479,899
7/28/201540.6540.7340.4440.5511,021,821
7/27/201540.2840.5840.1640.5410,945,666
7/24/201540.7640.8340.4140.4410,912,528
7/23/201540.9941.0240.4840.8413,522,199
7/22/201540.8141.5940.5940.9015,528,630
7/21/201541.3841.5241.1041.1913,653,823
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center