$41.03 +0.17 (%) Coca-Cola Co - NYSE

Oct. 24, 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
3/26/201340.1340.7040.1340.6913,666,691
3/25/201340.1140.2539.9640.1215,718,886
3/22/201339.9840.2839.8940.0416,128,824
3/21/201339.8540.4339.7640.0723,063,866
3/20/201339.4039.9239.3639.8719,272,460
3/19/201338.9239.4038.8239.3315,193,142
3/18/201338.6138.9438.5738.7611,480,329
3/15/201338.8238.9438.6638.8320,808,695
3/14/201338.8239.1238.6639.0214,574,170
3/13/201338.8238.8738.5538.5914,358,871
3/12/201339.2839.3138.8038.9611,375,868
3/11/201339.2039.3839.1839.319,201,701
3/8/201339.1739.4239.0339.2211,187,262
3/7/201339.0439.1938.8439.1215,104,996
3/6/201338.8039.0438.7039.0211,655,103
3/5/201338.9839.0038.5638.6813,244,475
3/4/201338.6038.8238.4538.829,934,533
3/1/201338.4938.7938.4938.7013,727,554
2/28/201338.4738.9738.4238.7219,011,794
2/27/201338.0338.5437.9238.4514,277,317
2/26/201337.9538.1937.7838.1115,771,057
2/25/201338.5638.7237.7237.7215,880,343
2/22/201337.7638.5237.7138.5220,102,895
2/21/201337.6237.7937.4337.7114,137,170
2/20/201337.7037.8937.4137.7312,949,360
2/19/201337.5137.7737.4637.6714,851,051
2/15/201336.9437.4236.5437.4225,216,374
2/14/201337.2437.5136.7036.8422,749,090
2/13/201337.6737.9437.0137.2119,945,753
2/12/201338.1138.1637.2837.5630,700,731
2/11/201338.7138.8338.4138.6112,159,872
2/8/201338.8538.9438.6038.7712,308,001
2/7/201338.4239.0638.3538.9118,806,978
2/6/201338.1338.4338.0038.3116,823,833
2/5/201337.5638.1637.5638.1417,897,284
2/4/201337.4837.5837.3037.359,456,531
2/1/201337.5437.7137.3737.5411,939,265
1/31/201337.5337.5337.1137.2412,973,749
1/30/201337.4037.6137.3237.5013,220,456
1/29/201336.8837.5736.8637.4217,708,686
1/28/201337.0737.1136.8637.0113,388,625
1/25/201337.1837.2536.9137.0514,041,641
1/24/201337.2037.2537.0037.1113,259,031
1/23/201337.0837.2637.0437.1313,575,362
1/22/201337.7437.7437.0537.1321,250,177
1/18/201337.4937.7137.3137.7014,060,897
1/17/201337.4337.6637.3337.5112,122,702
1/16/201337.2137.4237.1237.329,168,529
1/15/201336.9937.4336.8037.3212,721,576
1/14/201336.9537.1136.8036.9911,001,439
1/11/201336.8436.9436.5236.9115,644,756
1/10/201337.1237.1736.7636.9615,604,072
1/9/201337.2037.2036.8337.0310,563,740
1/8/201337.1937.2836.9137.0414,328,026
1/7/201337.5237.5237.1037.3014,610,536
1/4/201337.6537.8737.5237.6615,311,842
1/3/201337.4537.6037.1137.6016,357,984
1/2/201336.9937.6036.6637.6021,877,247
12/31/201235.8836.2835.5836.2515,656,007
12/28/201236.2236.4235.9535.9714,058,048
12/27/201236.3536.5536.2036.4211,380,520
12/26/201236.7036.8036.2436.429,982,068
12/24/201236.7236.8036.5736.734,851,746
12/21/201237.0037.1936.5336.8927,946,979
12/20/201236.6937.1036.6537.0516,184,981
12/19/201237.2537.2936.7736.7817,991,829
12/18/201237.5337.7037.1337.2817,954,012
12/17/201237.7937.8237.3837.5017,597,425
12/14/201237.5237.7737.5037.6611,800,897
12/13/201237.7037.7937.5337.6011,442,047
12/12/201237.8937.9337.5037.6414,682,038
12/11/201237.6337.9937.5837.8610,675,145
12/10/201237.7037.7837.5137.648,603,236
12/7/201237.4437.7437.3937.7110,654,686
12/6/201237.3437.4437.3037.388,976,877
12/5/201237.2037.5037.0837.3114,561,351
12/4/201237.3137.5037.1437.1511,794,140
12/3/201237.9037.9437.3337.3812,865,790
11/30/201237.9437.9837.6637.9213,043,803
11/29/201237.6837.9737.5037.9712,434,397
11/28/201237.0637.5736.8037.5614,846,888
11/27/201237.4437.7937.3437.4211,873,691
11/26/201237.5837.7837.2337.3613,218,886
11/23/201237.5537.9537.4937.935,365,418
11/21/201237.3337.4737.2237.398,631,306
11/20/201237.2337.2736.8537.2512,278,571
11/19/201236.8537.2936.8137.2414,076,154
11/16/201236.4936.6536.2736.5615,625,197
11/15/201235.9036.4835.8636.4317,644,599
11/14/201236.1936.3635.8736.0113,509,193
11/13/201236.0336.5635.9836.1612,111,137
11/12/201236.2936.2935.9936.0810,170,595
11/9/201236.0536.5236.0536.2911,520,285
11/8/201236.6537.1136.3636.3612,921,839
11/7/201237.2837.3936.4036.7216,744,925
11/6/201236.9237.4836.8637.4211,448,519
11/5/201236.9536.9936.6336.7712,140,355
11/2/201237.5837.6537.0037.0811,237,632
11/1/201237.1537.5637.1537.3310,622,251
10/31/201237.1637.4136.9237.1811,643,477
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center