$44.63 -0.05 (%) Coca-Cola Co - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KO historical data

Date Open High Low Close Volume
12/9/201340.3940.5040.2040.4012,237,657
12/6/201340.0540.5040.0540.4612,557,216
12/5/201340.2840.4039.8039.8318,171,207
12/4/201340.2040.4739.9440.3713,196,116
12/3/201340.0540.3940.0140.3516,592,298
12/2/201340.1040.2039.7540.0816,739,680
11/29/201340.2740.4840.1140.198,641,107
11/27/201340.0940.3839.6940.199,909,068
11/26/201340.4940.6040.2440.2514,240,538
11/25/201340.4840.8840.3340.3714,059,132
11/22/201340.3440.4640.0940.4326,397,103
11/21/201340.2040.5040.1040.4326,364,544
11/20/201340.0540.4539.9440.0614,422,486
11/19/201340.1440.2339.9240.1411,014,819
11/18/201340.2440.2440.0040.179,553,863
11/15/201340.1640.3239.9640.2212,021,512
11/14/201340.0940.4440.0340.2110,894,366
11/13/201339.8240.1239.6540.1211,771,162
11/12/201339.9139.9939.6239.8810,509,186
11/11/201340.0140.0539.7739.879,568,206
11/8/201339.7440.0539.4940.0511,903,577
11/7/201340.0840.2539.7639.8316,233,163
11/6/201339.6240.2239.4240.0517,197,998
11/5/201339.3639.6439.2239.5010,582,003
11/4/201339.7139.8139.3039.5110,253,227
11/1/201339.5739.7239.3339.6112,430,394
10/31/201339.5139.8639.5139.5714,853,535
10/30/201339.8839.8939.5139.6212,359,952
10/29/201339.5739.9639.3539.8014,199,602
10/28/201339.0239.7438.9939.6116,552,094
10/25/201338.8439.1338.6339.0314,391,341
10/24/201339.1539.3738.7638.8017,143,771
10/23/201339.0839.2538.8039.0912,601,279
10/22/201338.8639.2538.6939.0917,110,211
10/21/201338.9538.9538.6038.8212,977,494
10/18/201338.5838.7838.4238.7818,897,288
10/17/201338.0638.5638.0138.5515,900,176
10/16/201338.0138.2437.7838.0017,996,947
10/15/201338.1838.3737.6037.6621,676,647
10/14/201337.5637.9537.5137.9114,202,900
10/11/201337.9237.9237.5237.7714,266,861
10/10/201337.7737.8637.4537.7817,177,894
10/9/201337.3837.4237.0137.0819,001,966
10/8/201337.1037.4136.9037.2820,471,333
10/7/201337.0837.3836.8337.0516,708,632
10/4/201337.2537.2736.9137.2017,219,130
10/3/201337.4637.4637.1337.1614,437,945
10/2/201337.8137.8137.2137.4325,670,796
10/1/201338.0038.0937.6237.9513,195,990
9/30/201338.1938.3037.7537.8818,104,384
9/27/201338.5738.5838.1538.4012,610,159
9/26/201338.4938.7438.3938.7410,941,177
9/25/201338.6538.6838.3038.3311,446,220
9/24/201338.7238.8738.5238.5315,083,286
9/23/201339.1639.1938.4438.6319,017,398
9/20/201339.3339.4038.7839.4030,698,540
9/19/201339.6439.6739.1539.3114,254,642
9/18/201338.8139.6038.5839.5918,085,571
9/17/201338.8139.1038.7938.7912,883,282
9/16/201339.0339.2038.7438.8613,400,179
9/13/201338.5638.7438.4238.6911,623,631
9/12/201338.5938.6138.2838.4412,114,310
9/11/201338.6838.7838.5338.7811,997,644
9/10/201338.7738.7838.5138.6311,759,743
9/9/201338.5238.5638.2738.5210,608,582
9/6/201338.3838.6238.1038.3513,977,744
9/5/201338.6338.6938.0638.2414,291,080
9/4/201337.8838.7337.8138.5419,144,161
9/3/201338.2738.4037.8037.9019,069,017
8/30/201338.1638.2838.0038.1814,296,781
8/29/201338.4738.4738.1038.1014,217,637
8/28/201338.0638.5338.0538.3519,245,419
8/27/201337.9838.2437.8038.1516,742,431
8/26/201338.6038.6038.1138.1212,740,595
8/23/201338.6138.6138.3738.5211,303,083
8/22/201338.3238.5238.1038.3110,309,257
8/21/201338.6338.7038.2538.2815,800,303
8/20/201338.8539.1438.6538.6510,238,163
8/19/201339.0539.0938.6938.7811,920,345
8/16/201339.0339.1838.7139.0520,570,070
8/15/201339.3039.4039.0239.0914,229,747
8/14/201339.5939.6839.3539.5313,793,185
8/13/201339.9340.0539.5039.6513,548,896
8/12/201340.0440.1039.7139.8313,970,568
8/9/201340.2540.3240.0540.169,021,737
8/8/201340.3040.3640.0240.209,481,129
8/7/201340.3140.3340.0640.159,306,078
8/6/201340.2340.4340.0640.378,646,231
8/5/201340.1840.4740.1840.299,933,155
8/2/201340.0340.4139.9240.2225,516,983
8/1/201340.4040.7540.4040.5712,001,513
7/31/201340.4140.5840.0640.0813,557,988
7/30/201340.4240.7340.2540.3210,769,816
7/29/201340.6140.6840.2640.2810,132,339
7/26/201340.6540.6540.0140.6412,279,650
7/25/201340.8140.8840.4840.849,148,367
7/24/201341.1241.1340.7540.8610,512,444
7/23/201340.9541.1340.7940.969,405,642
7/22/201341.0841.1440.7640.849,427,675
7/19/201340.8841.1040.7941.0911,408,320
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center