Coca-Cola Co $40.72

down 0.00


17/4/2014 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
11/17/201166.9467.3966.1066.628,733,600
11/16/201167.6767.8066.9167.018,891,560
11/15/201167.7868.4567.4868.006,108,780
11/14/201167.7967.9767.4267.794,714,610
11/11/201167.9768.6167.9568.126,441,370
11/10/201167.6167.7566.9167.398,100,830
11/9/201167.8567.9966.8667.039,121,640
11/8/201168.2968.7267.8068.656,031,730
11/7/201167.6668.2767.2868.216,257,330
11/4/201167.9668.1567.2967.787,588,610
11/3/201168.1068.8268.0168.658,681,620
11/2/201167.4268.0667.3567.777,269,400
11/1/201167.1367.5066.7867.0411,847,100
10/31/201168.6569.0568.2968.329,499,250
10/28/201168.5268.9868.3968.938,653,670
10/27/201168.9369.0968.1068.5713,353,100
10/26/201167.2967.5466.4167.478,020,590
10/25/201167.9167.9366.8066.957,114,040
10/24/201168.4068.6567.6167.876,804,560
10/21/201167.9468.3267.4668.1911,575,200
10/20/201167.4967.5866.5867.126,661,940
10/19/201166.9967.8266.8767.037,694,630
10/18/201167.2467.4966.4066.7411,825,500
10/17/201167.8267.8566.8267.0010,117,000
10/14/201168.2068.2067.3567.856,753,420
10/13/201167.3167.5866.8967.406,454,660
10/12/201167.2567.9766.7967.488,774,800
10/11/201166.7367.2066.5966.805,580,400
10/10/201166.5666.9366.0166.906,178,220
10/7/201166.5166.5165.3965.909,428,880
10/6/201165.9766.0064.4565.3912,602,700
10/5/201165.4765.6064.5565.5311,518,900
10/4/201164.8165.4363.3465.2315,414,300
10/3/201166.5966.9265.1265.4219,235,500
9/30/201168.4569.1067.5667.5612,514,100
9/29/201168.9169.6468.1969.0510,686,300
9/28/201169.8270.1667.8968.069,516,030
9/27/201170.1270.4169.2869.5711,124,700
9/26/201168.0168.8967.6668.7612,004,000
9/23/201167.3667.7166.8767.4212,142,200
9/22/201167.3768.1566.6267.8218,170,700
9/21/201170.8571.0769.2769.2811,765,700
9/20/201170.7971.4870.5270.659,157,070
9/19/201170.0770.6969.9570.4914,286,000
9/16/201171.3871.6871.0271.2317,311,000
9/15/201169.9171.0269.8571.0210,593,100
9/14/201169.3470.5068.5569.7711,125,100
9/13/201168.9669.3368.5869.1010,711,500
9/12/201168.4569.5468.2069.3814,572,000
9/9/201170.6170.6568.7369.3716,446,500
9/8/201170.6671.7770.5571.1712,434,600
9/7/201170.0170.8569.9170.8010,652,700
9/6/201167.4369.5467.3969.4312,892,300
9/2/201169.7269.9969.5069.748,765,530
9/1/201170.0971.1069.7870.4511,764,900
8/31/201169.8770.7769.6670.4511,161,300
8/30/201169.7870.2869.5269.8615,840,700
8/29/201168.9669.8568.8769.738,830,200
8/26/201167.9368.7766.7068.509,924,780
8/25/201169.6069.6067.7667.9712,659,900
8/24/201168.8369.7168.5569.689,737,900
8/23/201167.4769.0667.3269.0611,975,900
8/22/201168.0168.0667.1767.279,828,100
8/19/201167.5368.2866.8667.1015,239,200
8/18/201168.2568.9467.0667.7619,785,800
8/17/201168.4669.3568.1669.2811,587,900
8/16/201167.6968.4867.5768.1710,707,300
8/15/201167.4768.4267.2668.2011,540,700
8/12/201166.9967.7566.4067.1410,155,100
8/11/201164.0067.3163.9166.4719,203,400
8/10/201166.2466.5063.7063.9619,118,600
8/9/201165.8266.8763.5966.6821,562,300
8/8/201166.1867.2164.9565.1225,049,500
8/5/201166.2767.2665.0466.7721,958,200
8/4/201167.7768.1365.7465.8216,163,800
8/3/201167.0068.5666.9568.4014,043,300
8/2/201167.4067.6167.0767.079,069,120
8/1/201168.5068.5167.0467.738,827,240
7/29/201168.3668.8567.9068.0110,277,500
7/28/201168.6569.2868.6268.817,635,310
7/27/201168.7769.2568.5468.699,338,880
7/26/201169.3569.4669.0969.195,915,310
7/25/201169.1269.5669.0169.266,577,690
7/22/201169.5569.8269.4869.736,663,460
7/21/201168.8269.6268.5069.3411,042,700
7/20/201169.2569.3468.8068.877,916,910
7/19/201167.7069.7867.5369.3218,707,700
7/18/201167.2667.4366.5967.127,396,440
7/15/201167.8567.8767.2867.538,746,490
7/14/201167.9768.3367.3767.677,505,570
7/13/201168.1768.4367.7768.067,343,920
7/12/201167.9768.4467.7367.856,675,880
7/11/201167.7568.2867.7168.107,076,130
7/8/201168.3568.6868.1268.686,335,760
7/7/201168.8268.8968.5868.756,212,010
7/6/201168.3168.7568.2968.535,743,040
7/5/201168.0868.7968.0868.307,391,490
7/1/201167.0234.0567.0268.098,243,410
6/30/201166.9867.4966.8267.297,797,350
6/29/201166.1966.8366.1866.718,517,660
Trading Center