Coca-Cola Co $40.72

up +0.13


17/4/2014 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
9/5/201237.3637.6237.1137.5120,839,100
9/4/201237.5237.5937.2237.2817,300,800
8/31/201237.4137.5837.1537.4020,711,500
8/30/201237.3837.6337.1337.1417,041,900
8/29/201238.0538.0537.3837.4623,436,900
8/28/201238.1438.3237.7738.0016,149,000
8/27/201238.5638.5638.1238.179,589,800
8/24/201238.0738.5538.0738.479,317,730
8/23/201238.8138.8438.0238.1114,973,600
8/22/201239.1439.2538.6938.7713,482,400
8/21/201239.4139.6939.2339.268,329,060
8/20/201239.5439.5939.2639.479,213,090
8/17/201239.6639.7339.2739.5310,541,000
8/16/201239.4039.6339.3139.558,825,080
8/15/201239.4239.5539.2339.357,692,620
8/14/201239.6039.6739.2539.3810,843,300
8/13/201239.1539.3939.0539.308,898,140
8/10/201279.1679.2178.6178.7910,144,400
8/9/201279.4779.7878.8379.244,791,960
8/8/201279.7180.0079.3679.564,395,060
8/7/201280.8480.9879.7579.776,391,370
8/6/201281.0181.2580.6280.644,589,630
8/3/201280.1980.9980.0180.835,917,040
8/2/201280.7381.0079.5279.756,696,540
8/1/201280.9781.2580.5981.016,477,950
7/31/201280.7081.3380.3980.808,166,890
7/30/201279.7781.1779.5781.127,973,880
7/27/201279.0580.2478.9080.018,912,500
7/26/201277.7078.9177.7078.857,072,240
7/25/201276.9577.2276.7377.024,510,620
7/24/201276.9076.9576.1076.665,222,960
7/23/201276.5577.0076.3776.885,328,000
7/20/201277.2777.3576.7977.038,218,760
7/19/201277.5277.6076.5077.559,026,060
7/18/201277.6477.6876.8277.446,925,960
7/17/201278.0678.6676.7677.6910,605,000
7/16/201277.1077.4076.2076.488,790,160
7/13/201276.6377.5976.3477.286,653,710
7/12/201277.0377.2776.5276.649,556,070
7/11/201277.9077.9577.1577.466,822,950
7/10/201278.5378.5477.8177.985,791,900
7/9/201278.0678.2177.7177.984,307,710
7/6/201278.0278.2977.8478.155,018,160
7/5/201279.0279.1478.2078.455,273,160
7/3/201278.8979.3678.7179.163,671,640
7/2/201278.1079.0078.0178.926,676,020
6/29/201277.1378.1977.0878.199,260,740
6/28/201276.1076.6775.6976.575,445,550
6/27/201275.2476.4875.2476.346,822,130
6/26/201274.9975.3674.2075.085,929,670
6/25/201274.4674.8474.1774.774,867,140
6/22/201274.9575.3074.8674.947,634,130
6/21/201275.7975.9974.6274.676,401,920
6/20/201275.6975.7474.8475.567,353,520
6/19/201276.2576.2575.6675.745,557,650
6/18/201275.9676.4275.7775.985,228,810
6/15/201276.1276.2075.4276.099,880,400
6/14/201274.7976.0074.6975.746,972,670
6/13/201274.6175.1374.4774.694,688,040
6/12/201274.9875.2574.3475.205,955,540
6/11/201275.7275.7874.6274.665,329,600
6/8/201274.1675.3774.1575.245,797,740
6/7/201274.9975.0674.2074.287,171,470
6/6/201273.3974.6173.3074.616,248,180
6/5/201273.3373.6567.2473.246,137,720
6/4/201273.0373.7472.5673.646,698,860
6/1/201273.9974.4573.0173.0910,422,300
5/31/201274.9675.2274.6674.737,578,800
5/30/201275.0775.2574.8375.066,942,310
5/29/201275.7375.7375.0675.465,266,880
5/25/201275.6275.6975.0175.234,499,710
5/24/201274.7975.8574.6075.5610,102,300
5/23/201274.0074.5773.8274.559,004,350
5/22/201274.5874.5873.9174.197,630,300
5/21/201274.2174.6074.1374.516,744,680
5/18/201275.2575.2973.4774.0515,956,700
5/17/201276.1776.3074.9975.1211,155,700
5/16/201276.6676.8475.9276.338,902,330
5/15/201276.5677.1576.2676.578,199,040
5/14/201277.1277.2576.6276.877,705,840
5/11/201277.2077.7477.2077.475,301,910
5/10/201277.2177.7077.2077.416,332,650
5/9/201276.5977.1976.4976.787,040,950
5/8/201277.0177.2876.6277.145,289,760
5/7/201276.9777.4576.8577.284,482,670
5/4/201277.3177.6076.9677.006,580,340
5/3/201277.3677.6477.2077.447,806,000
5/2/201276.7477.2576.6477.168,279,660
5/1/201276.5477.0076.2876.936,921,150
4/30/201276.4276.9075.9376.3213,260,600
4/27/201275.9677.8275.9276.6311,851,100
4/26/201274.9575.9774.8275.718,391,130
4/25/201274.5475.0574.3174.939,298,790
4/24/201273.9274.3573.7174.125,148,100
4/23/201273.9874.0773.3373.695,237,080
4/20/201273.9674.3573.7474.136,730,440
4/19/201274.2974.3473.4273.825,365,750
4/18/201273.8274.3573.7374.175,889,850
4/17/201273.1874.4873.1873.9511,307,300
4/16/201272.2272.7972.1472.447,074,070
Trading Center