$41.95 -0.44 (%) Coca-Cola Co - NYSE

Dec. 19, 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
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
10/26/201237.1237.2636.7837.0411,896,560
10/25/201237.0037.1936.8537.0910,457,860
10/24/201236.6037.0436.6036.8813,531,429
10/23/201236.9636.9836.5436.6113,287,371
10/22/201237.3737.4836.9637.2313,342,577
10/19/201237.9337.9437.4037.4019,867,589
10/18/201237.7638.0737.4637.8423,064,508
10/17/201238.0638.1537.7037.7415,449,577
10/16/201238.1838.2237.4437.9025,813,326
10/15/201238.0938.2538.0138.1313,785,047
10/12/201238.2638.3938.1138.2312,061,961
10/11/201238.2038.2838.0238.1110,843,749
10/10/201238.6538.7338.0538.0913,755,026
10/9/201238.5038.8338.4638.5613,078,850
10/8/201238.5438.6838.4438.589,434,512
10/5/201238.4938.6038.2538.5812,287,893
10/4/201238.4638.5538.1938.339,654,464
10/3/201238.3238.5238.1438.2413,637,519
10/2/201238.5638.6938.1138.3410,277,169
10/1/201238.1638.6038.1538.3816,673,796
9/28/201238.1738.2237.9037.9322,723,426
9/27/201238.0638.3537.9038.3115,176,376
9/26/201237.7838.1937.7437.7616,677,902
9/25/201238.2138.2737.6637.6820,299,109
9/24/201237.8138.2437.8138.1221,901,914
9/21/201238.7338.7437.8838.0398,988,831
9/20/201238.3938.8738.3838.6426,963,339
9/19/201238.6638.8138.4138.5226,277,357
9/18/201238.3839.0038.3038.6224,374,217
9/17/201238.1638.3838.0338.3523,594,470
9/14/201238.5538.5538.0138.1225,093,649
9/13/201237.7338.4937.6138.3523,803,484
9/12/201237.7937.8337.5137.5514,633,783
9/11/201237.6337.8337.5637.7716,506,229
9/10/201237.9637.9837.5937.6618,218,704
9/7/201238.3838.5037.7437.9016,393,193
9/6/201237.7838.3037.7038.1519,853,443
9/5/201237.3637.6237.1137.5120,839,147
9/4/201237.5237.5937.2237.2817,300,819
8/31/201237.4137.5837.1537.4020,711,518
8/30/201237.3837.6337.1337.1417,041,897
8/29/201238.0538.0537.3837.4623,436,918
8/28/201238.1438.3237.7738.0016,149,003
8/27/201238.5638.5638.1238.179,589,801
8/24/201238.0738.5538.0738.479,317,730
8/23/201238.8138.8438.0238.1114,973,650
8/22/201239.1439.2538.6938.7713,482,367
8/21/201239.4139.6939.2339.268,329,064
8/20/201239.5439.5939.2639.479,213,087
8/17/201239.6639.7339.2739.5310,541,000
8/16/201239.4039.6339.3139.558,825,078
8/15/201239.4239.5539.2339.357,692,619
8/14/201239.6039.6739.2539.3810,843,276
8/13/201239.1539.3939.0539.308,898,145
8/10/201279.1679.2178.6178.7910,144,383
8/9/201279.4779.7878.8379.244,791,963
8/8/201279.7180.0079.3679.564,395,061
8/7/201280.8480.9879.7579.776,391,370
8/6/201281.0181.2580.6280.644,589,628
8/3/201280.1980.9980.0180.835,917,040
8/2/201280.7381.0079.5279.756,696,543
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center