Coca-Cola Co $42.05

up +0.26


19/9/2014 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
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
3/6/201268.8269.0968.6468.766,580,984
3/5/201269.0269.3469.0069.235,169,241
3/2/201269.4169.6068.9769.185,998,117
3/1/201269.8769.9669.3969.607,649,660
2/29/201268.9069.9868.9069.8611,733,590
2/28/201268.9569.1068.8068.854,524,794
2/27/201268.6969.0068.5268.836,043,059
2/24/201269.3569.5068.8369.006,242,652
2/23/201269.0969.3068.9269.185,559,994
2/22/201268.6069.3468.6069.256,883,261
2/21/201268.8869.0568.5068.826,714,241
2/17/201269.0769.1768.6069.057,420,823
2/16/201268.6168.9968.4268.865,875,910
2/15/201269.2369.2568.2368.407,389,284
2/14/201268.4768.9368.1068.906,297,971
2/13/201268.4268.6067.9468.445,545,463
2/10/201267.5367.9467.4267.945,498,381
2/9/201268.3668.3967.7767.978,156,365
2/8/201268.8468.8568.2068.338,214,181
2/7/201268.0969.4567.6368.5512,135,461
2/6/201267.8468.2367.7068.037,295,913
2/3/201268.2668.4967.8468.088,278,097
2/2/201268.0768.2467.7567.836,575,146
2/1/201267.8868.3467.8067.857,459,375
1/31/201267.9867.9867.1867.536,772,159
1/30/201267.2967.5767.0367.465,295,796
1/27/201267.9168.1467.2367.448,412,680
1/26/201268.6268.6267.7668.017,360,617
1/25/201267.9168.5067.5468.437,237,954
1/24/201268.1668.5067.7167.907,375,924
1/23/201268.0068.6267.9168.536,901,525
1/20/201267.5468.1267.4068.099,585,996
1/19/201267.6567.7467.2667.456,772,402
1/18/201267.4667.8267.1867.596,644,416
1/17/201267.7467.8867.3267.357,788,465
1/13/201267.3467.4366.5766.999,996,466
1/12/201268.4268.5067.3567.577,619,137
1/11/201268.3768.7767.5568.0611,714,448
1/10/201269.4769.5269.1169.346,482,149
1/9/201269.0069.1768.8068.935,261,362
1/6/201269.4769.6368.6268.936,823,215
1/5/201269.7669.8769.3569.377,143,775
1/4/201269.9170.0769.5069.707,119,515
1/3/201270.1570.7170.1070.147,819,866
12/30/201170.0070.2969.9769.973,931,307
12/29/201169.6070.1969.5170.164,366,999
12/28/201169.8270.0569.4069.514,104,938
12/27/201169.8170.2069.8169.885,049,963
12/23/201169.2369.9769.2169.944,627,585
12/22/201169.3469.6068.8969.197,793,474
12/21/201168.5269.8068.3269.579,365,201
12/20/201167.8868.6467.8368.407,965,474
12/19/201167.4667.8767.2267.375,887,646
12/16/201167.4767.7267.2667.4411,978,519
12/15/201166.9167.3966.7966.896,737,240
12/14/201166.2566.9166.0766.267,881,008
12/13/201167.0967.2766.2966.487,140,889
12/12/201167.2667.5066.3266.896,690,046
12/9/201167.1167.7566.9267.579,149,209
12/8/201166.7067.2466.5666.738,059,234
12/7/201166.5567.0766.2066.788,418,800
Trading Center