Coca-Cola Co $41.50

up +0.04


15/9/2014 04:00 PM  |  NYSE : KO  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KO historical data

Date Open High Low Close Volume
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
8/1/201280.9781.2580.5981.016,477,952
7/31/201280.7081.3380.3980.808,166,892
7/30/201279.7781.1779.5781.127,973,884
7/27/201279.0580.2478.9080.018,912,499
7/26/201277.7078.9177.7078.857,072,237
7/25/201276.9577.2276.7377.024,510,618
7/24/201276.9076.9576.1076.665,222,963
7/23/201276.5577.0076.3776.885,328,003
7/20/201277.2777.3576.7977.038,218,764
7/19/201277.5277.6076.5077.559,026,056
7/18/201277.6477.6876.8277.446,925,956
7/17/201278.0678.6676.7677.6910,604,999
7/16/201277.1077.4076.2076.488,790,164
7/13/201276.6377.5976.3477.286,653,709
7/12/201277.0377.2776.5276.649,556,070
7/11/201277.9077.9577.1577.466,822,953
7/10/201278.5378.5477.8177.985,791,905
7/9/201278.0678.2177.7177.984,307,714
7/6/201278.0278.2977.8478.155,018,158
7/5/201279.0279.1478.2078.455,273,157
7/3/201278.8979.3678.7179.163,671,642
7/2/201278.1079.0078.0178.926,676,021
6/29/201277.1378.1977.0878.199,260,738
6/28/201276.1076.6775.6976.575,445,551
6/27/201275.2476.4875.2476.346,822,131
6/26/201274.9975.3674.2075.085,929,671
6/25/201274.4674.8474.1774.774,867,142
6/22/201274.9575.3074.8674.947,634,131
6/21/201275.7975.9974.6274.676,401,920
6/20/201275.6975.7474.8475.567,353,519
6/19/201276.2576.2575.6675.745,557,648
6/18/201275.9676.4275.7775.985,228,809
6/15/201276.1276.2075.4276.099,880,400
6/14/201274.7976.0074.6975.746,972,674
6/13/201274.6175.1374.4774.694,688,036
6/12/201274.9875.2574.3475.205,955,541
6/11/201275.7275.7874.6274.665,329,602
6/8/201274.1675.3774.1575.245,797,744
6/7/201274.9975.0674.2074.287,171,469
6/6/201273.3974.6173.3074.616,248,185
6/5/201273.3373.6567.2473.246,137,719
6/4/201273.0373.7472.5673.646,698,857
6/1/201273.9974.4573.0173.0910,422,272
5/31/201274.9675.2274.6674.737,578,799
5/30/201275.0775.2574.8375.066,942,309
5/29/201275.7375.7375.0675.465,266,880
5/25/201275.6275.6975.0175.234,499,708
5/24/201274.7975.8574.6075.5610,102,326
5/23/201274.0074.5773.8274.559,004,350
5/22/201274.5874.5873.9174.197,630,300
5/21/201274.2174.6074.1374.516,744,685
5/18/201275.2575.2973.4774.0515,956,726
5/17/201276.1776.3074.9975.1211,155,685
5/16/201276.6676.8475.9276.338,902,330
5/15/201276.5677.1576.2676.578,199,037
5/14/201277.1277.2576.6276.877,705,841
5/11/201277.2077.7477.2077.475,301,909
5/10/201277.2177.7077.2077.416,332,653
5/9/201276.5977.1976.4976.787,040,954
5/8/201277.0177.2876.6277.145,289,761
5/7/201276.9777.4576.8577.284,482,668
5/4/201277.3177.6076.9677.006,580,339
5/3/201277.3677.6477.2077.447,805,996
5/2/201276.7477.2576.6477.168,279,662
5/1/201276.5477.0076.2876.936,921,146
4/30/201276.4276.9075.9376.3213,260,567
4/27/201275.9677.8275.9276.6311,851,107
4/26/201274.9575.9774.8275.718,391,133
Trading Center