Coca-Cola Co $41.00

up +0.03


25/7/2014 04:01 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
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
4/25/201274.5475.0574.3174.939,298,787
4/24/201273.9274.3573.7174.125,148,102
4/23/201273.9874.0773.3373.695,237,080
4/20/201273.9674.3573.7474.136,730,438
4/19/201274.2974.3473.4273.825,365,746
4/18/201273.8274.3573.7374.175,889,846
4/17/201273.1874.4873.1873.9511,307,312
4/16/201272.2272.7972.1472.447,074,069
4/13/201272.2272.6071.9471.945,262,775
4/12/201272.1572.2671.8272.225,320,220
4/11/201272.4372.4771.8472.126,017,099
4/10/201272.5872.6271.9572.028,645,218
4/9/201272.9673.1172.7472.874,903,344
4/5/201273.2873.5273.0773.475,765,769
4/4/201273.2973.6073.2173.466,243,689
4/3/201273.6774.0873.4673.766,494,984
4/2/201273.8374.2073.6474.147,289,489
3/30/201273.6274.1473.3174.0113,280,349
3/29/201272.3574.3972.2773.8120,531,983
3/28/201271.9672.8371.9072.6613,130,320
3/27/201271.8271.9871.6571.875,715,163
3/26/201271.7471.9071.5971.905,768,284
3/23/201271.4071.6071.2971.498,103,445
3/22/201271.0171.5870.9471.427,126,529
3/21/201270.4871.4070.3571.129,935,336
3/20/201270.0370.7769.9370.595,090,138
3/19/201270.2170.5370.0070.405,326,114
3/16/201270.3870.4669.8870.1611,449,619
3/15/201270.2770.3469.7870.338,995,651
3/14/201270.2670.6270.1070.226,458,905
3/13/201269.5170.2969.5170.259,033,926
3/12/201269.4870.3469.3470.159,073,473
3/9/201269.4369.7469.3169.5118,371,216
3/8/201269.1869.5069.1069.2716,877,383
3/7/201268.7568.9468.5068.795,468,338
Trading Center