$42.05 +0.26 (%) Coca-Cola Co - NYSE

Sep. 19, 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
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
10/10/201166.5666.9366.0166.906,178,215
10/7/201166.5166.5165.3965.909,428,881
10/6/201165.9766.0064.4565.3912,602,664
10/5/201165.4765.6064.5565.5311,518,941
10/4/201164.8165.4363.3465.2315,414,287
10/3/201166.5966.9265.1265.4219,235,526
9/30/201168.4569.1067.5667.5612,514,122
9/29/201168.9169.6468.1969.0510,686,300
9/28/201169.8270.1667.8968.069,516,034
9/27/201170.1270.4169.2869.5711,124,681
9/26/201168.0168.8967.6668.7612,004,020
9/23/201167.3667.7166.8767.4212,142,165
9/22/201167.3768.1566.6267.8218,170,704
9/21/201170.8571.0769.2769.2811,765,743
9/20/201170.7971.4870.5270.659,157,066
9/19/201170.0770.6969.9570.4914,285,979
9/16/201171.3871.6871.0271.2317,310,968
9/15/201169.9171.0269.8571.0210,593,124
9/14/201169.3470.5068.5569.7711,125,112
9/13/201168.9669.3368.5869.1010,711,505
9/12/201168.4569.5468.2069.3814,572,031
9/9/201170.6170.6568.7369.3716,446,548
9/8/201170.6671.7770.5571.1712,434,616
9/7/201170.0170.8569.9170.8010,652,670
9/6/201167.4369.5467.3969.4312,892,257
9/2/201169.7269.9969.5069.748,765,529
9/1/201170.0971.1069.7870.4511,764,927
8/31/201169.8770.7769.6670.4511,161,308
8/30/201169.7870.2869.5269.8615,840,693
8/29/201168.9669.8568.8769.738,830,205
8/26/201167.9368.7766.7068.509,924,781
8/25/201169.6069.6067.7667.9712,659,916
8/24/201168.8369.7168.5569.689,737,905
8/23/201167.4769.0667.3269.0611,975,865
8/22/201168.0168.0667.1767.279,828,099
8/19/201167.5368.2866.8667.1015,239,216
8/18/201168.2568.9467.0667.7619,785,799
8/17/201168.4669.3568.1669.2811,587,911
8/16/201167.6968.4867.5768.1710,707,320
8/15/201167.4768.4267.2668.2011,540,749
8/12/201166.9967.7566.4067.1410,155,116
8/11/201164.0067.3163.9166.4719,203,363
8/10/201166.2466.5063.7063.9619,118,553
8/9/201165.8266.8763.5966.6821,562,316
8/8/201166.1867.2164.9565.1225,049,522
8/5/201166.2767.2665.0466.7721,958,237
8/4/201167.7768.1365.7465.8216,163,830
8/3/201167.0068.5666.9568.4014,043,345
8/2/201167.4067.6167.0767.079,069,124
8/1/201168.5068.5167.0467.738,827,235
7/29/201168.3668.8567.9068.0110,277,458
7/28/201168.6569.2868.6268.817,635,311
7/27/201168.7769.2568.5468.699,338,883
7/26/201169.3569.4669.0969.195,915,312
7/25/201169.1269.5669.0169.266,577,689
7/22/201169.5569.8269.4869.736,663,465
7/21/201168.8269.6268.5069.3411,042,717
7/20/201169.2569.3468.8068.877,916,910
7/19/201167.7069.7867.5369.3218,707,697
7/18/201167.2667.4366.5967.127,396,441
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center