$41.55 +1.16 (%) Coca-Cola Co - NYSE

Dec. 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
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
7/10/201340.9240.9640.5340.689,541,546
7/9/201340.8641.0740.7240.838,762,106
7/8/201340.6540.7640.4240.549,936,974
7/5/201340.7240.8040.1540.5210,402,250
7/3/201340.2440.5640.0340.495,264,817
7/2/201340.4740.7440.1840.3712,248,784
7/1/201340.5040.9240.3640.4610,754,583
6/28/201340.2540.4440.1040.1116,319,518
6/27/201340.6540.8840.2440.2611,461,350
6/26/201340.0840.4840.0640.3313,857,725
6/25/201339.8239.9339.4439.7212,945,437
6/24/201339.4540.0139.1339.5316,437,055
6/21/201339.6339.9739.3039.7621,941,399
6/20/201340.2740.3538.9739.1324,902,453
6/19/201341.0141.4440.4140.4116,936,295
6/18/201340.7041.0040.5740.939,893,068
6/17/201340.5440.9140.4040.6812,411,010
6/14/201340.3840.7940.2640.3413,635,399
6/13/201340.3140.4839.6840.4117,866,680
6/12/201340.7940.9440.2840.3911,611,590
6/11/201340.8840.9840.4040.7916,494,101
6/10/201341.5041.5241.0441.1811,247,680
6/7/201341.2041.7340.9841.4114,460,573
6/6/201340.5540.7940.3140.7911,171,674
6/5/201341.4041.4040.6040.6516,429,238
6/4/201341.5941.7240.9541.4219,241,140
6/3/201339.9540.8439.6340.8116,581,194
5/31/201340.6540.7739.9939.9926,204,079
5/30/201341.4941.6040.7540.7720,876,731
5/29/201342.3442.4341.3141.4016,987,135
5/28/201342.6043.0542.4042.5514,412,976
5/24/201341.5442.3741.5042.2411,542,056
5/23/201341.9342.0741.5641.9310,934,347
5/22/201342.2842.8642.0442.2513,616,827
5/21/201342.4842.5742.0742.349,150,320
5/20/201342.9542.9542.3042.389,966,285
5/17/201343.0543.1342.5642.9712,615,057
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center