$40.68 -2.61 (%) Coca-Cola Co - NYSE

Oct. 21, 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
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center