Coca-Cola Co $40.98

up +0.01


25/7/2014 11:35 AM  |  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
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
12/6/201166.4967.0266.1466.688,365,571
12/5/201166.9467.1965.8866.318,977,673
12/2/201167.4667.5566.1766.3810,585,323
12/1/201167.0067.5866.6866.837,714,461
11/30/201167.3467.9666.7267.2312,650,131
11/29/201165.1766.5065.0166.1910,828,306
11/28/201165.2665.7564.7565.1710,659,048
11/25/201165.1565.3664.7464.743,786,301
11/23/201165.4665.5064.8064.877,044,781
11/22/201165.6166.3665.5465.975,893,950
11/21/201166.6966.8865.3965.959,294,083
11/18/201167.2167.7166.9067.399,344,160
11/17/201166.9467.3966.1066.628,733,600
11/16/201167.6767.8066.9167.018,891,560
11/15/201167.7868.4567.4868.006,108,781
11/14/201167.7967.9767.4267.794,714,611
11/11/201167.9768.6167.9568.126,441,372
11/10/201167.6167.7566.9167.398,100,834
11/9/201167.8567.9966.8667.039,121,640
11/8/201168.2968.7267.8068.656,031,728
11/7/201167.6668.2767.2868.216,257,332
11/4/201167.9668.1567.2967.787,588,611
11/3/201168.1068.8268.0168.658,681,622
11/2/201167.4268.0667.3567.777,269,405
11/1/201167.1367.5066.7867.0411,847,097
10/31/201168.6569.0568.2968.329,499,253
10/28/201168.5268.9868.3968.938,653,673
10/27/201168.9369.0968.1068.5713,353,067
10/26/201167.2967.5466.4167.478,020,592
10/25/201167.9167.9366.8066.957,114,044
10/24/201168.4068.6567.6167.876,804,563
10/21/201167.9468.3267.4668.1911,575,245
10/20/201167.4967.5866.5867.126,661,944
10/19/201166.9967.8266.8767.037,694,630
10/18/201167.2467.4966.4066.7411,825,464
10/17/201167.8267.8566.8267.0010,116,963
10/14/201168.2068.2067.3567.856,753,415
10/13/201167.3167.5866.8967.406,454,657
10/12/201167.2567.9766.7967.488,774,802
10/11/201166.7367.2066.5966.805,580,403
Trading Center