Coca-Cola Co $40.18

up +1.45


15/4/2014 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
4/11/201272.4372.4771.8472.126,017,100
4/10/201272.5872.6271.9572.028,645,220
4/9/201272.9673.1172.7472.874,903,340
4/5/201273.2873.5273.0773.475,765,770
4/4/201273.2973.6073.2173.466,243,690
4/3/201273.6774.0873.4673.766,494,980
4/2/201273.8374.2073.6474.147,289,490
3/30/201273.6274.1473.3174.0113,280,300
3/29/201272.3574.3972.2773.8120,532,000
3/28/201271.9672.8371.9072.6613,130,300
3/27/201271.8271.9871.6571.875,715,160
3/26/201271.7471.9071.5971.905,768,280
3/23/201271.4071.6071.2971.498,103,440
3/22/201271.0171.5870.9471.427,126,530
3/21/201270.4871.4070.3571.129,935,340
3/20/201270.0370.7769.9370.595,090,140
3/19/201270.2170.5370.0070.405,326,110
3/16/201270.3870.4669.8870.1611,449,600
3/15/201270.2770.3469.7870.338,995,650
3/14/201270.2670.6270.1070.226,458,900
3/13/201269.5170.2969.5170.259,033,930
3/12/201269.4870.3469.3470.159,073,470
3/9/201269.4369.7469.3169.5118,371,200
3/8/201269.1869.5069.1069.2716,877,400
3/7/201268.7568.9468.5068.795,468,340
3/6/201268.8269.0968.6468.766,580,980
3/5/201269.0269.3469.0069.235,169,240
3/2/201269.4169.6068.9769.185,998,120
3/1/201269.8769.9669.3969.607,649,660
2/29/201268.9069.9868.9069.8611,733,600
2/28/201268.9569.1068.8068.854,524,790
2/27/201268.6969.0068.5268.836,043,060
2/24/201269.3569.5068.8369.006,242,650
2/23/201269.0969.3068.9269.185,559,990
2/22/201268.6069.3468.6069.256,883,260
2/21/201268.8869.0568.5068.826,714,240
2/17/201269.0769.1768.6069.057,420,820
2/16/201268.6168.9968.4268.865,875,910
2/15/201269.2369.2568.2368.407,389,280
2/14/201268.4768.9368.1068.906,297,970
2/13/201268.4268.6067.9468.445,545,460
2/10/201267.5367.9467.4267.945,498,380
2/9/201268.3668.3967.7767.978,156,360
2/8/201268.8468.8568.2068.338,214,180
2/7/201268.0969.4567.6368.5512,135,500
2/6/201267.8468.2367.7068.037,295,910
2/3/201268.2668.4967.8468.088,278,100
2/2/201268.0768.2467.7567.836,575,150
2/1/201267.8868.3467.8067.857,459,380
1/31/201267.9867.9867.1867.536,772,160
1/30/201267.2967.5767.0367.465,295,800
1/27/201267.9168.1467.2367.448,412,680
1/26/201268.6268.6267.7668.017,360,620
1/25/201267.9168.5067.5468.437,237,950
1/24/201268.1668.5067.7167.907,375,920
1/23/201268.0068.6267.9168.536,901,520
1/20/201267.5468.1267.4068.099,586,000
1/19/201267.6567.7467.2667.456,772,400
1/18/201267.4667.8267.1867.596,644,420
1/17/201267.7467.8867.3267.357,788,460
1/13/201267.3467.4366.5766.999,996,470
1/12/201268.4268.5067.3567.577,619,140
1/11/201268.3768.7767.5568.0611,714,400
1/10/201269.4769.5269.1169.346,482,150
1/9/201269.0069.1768.8068.935,261,360
1/6/201269.4769.6368.6268.936,823,220
1/5/201269.7669.8769.3569.377,143,780
1/4/201269.9170.0769.5069.707,119,520
1/3/201270.1570.7170.1070.147,819,870
12/30/201170.0070.2969.9769.973,931,310
12/29/201169.6070.1969.5170.164,367,000
12/28/201169.8270.0569.4069.514,104,940
12/27/201169.8170.2069.8169.885,049,960
12/23/201169.2369.9769.2169.944,627,580
12/22/201169.3469.6068.8969.197,793,470
12/21/201168.5269.8068.3269.579,365,200
12/20/201167.8868.6467.8368.407,965,470
12/19/201167.4667.8767.2267.375,887,650
12/16/201167.4767.7267.2667.4411,978,500
12/15/201166.9167.3966.7966.896,737,240
12/14/201166.2566.9166.0766.267,881,010
12/13/201167.0967.2766.2966.487,140,890
12/12/201167.2667.5066.3266.896,690,050
12/9/201167.1167.7566.9267.579,149,210
12/8/201166.7067.2466.5666.738,059,230
12/7/201166.5567.0766.2066.788,418,800
12/6/201166.4967.0266.1466.688,365,570
12/5/201166.9467.1965.8866.318,977,670
12/2/201167.4667.5566.1766.3810,585,300
12/1/201167.0067.5866.6866.837,714,460
11/30/201167.3467.9666.7267.2312,650,100
11/29/201165.1766.5065.0166.1910,828,300
11/28/201165.2665.7564.7565.1710,659,000
11/25/201165.1565.3664.7464.743,786,300
11/23/201165.4665.5064.8064.877,044,780
11/22/201165.6166.3665.5465.975,893,950
11/21/201166.6966.8865.3965.959,294,080
11/18/201167.2167.7166.9067.399,344,160
11/17/201166.9467.3966.1066.628,733,600
11/16/201167.6767.8066.9167.018,891,560
Trading Center