$44.80 +0.17 (%) Coca-Cola Co - New York Stock Exchange, Inc.

Apr. 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
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
10/8/201443.5844.5643.5144.5526,115,610
10/7/201443.4844.1443.4843.9224,936,592
10/6/201443.0343.6842.9743.6020,331,446
10/3/201442.8643.0742.6643.0014,046,676
10/2/201442.6042.7842.4242.6616,643,440
10/1/201442.5542.8542.3742.7430,409,720
9/30/201442.1042.8142.0842.6622,613,730
9/29/201441.9042.2641.8842.2512,446,707
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center