Coca-Cola Co $40.77

up +0.04


24/4/2014 10:49 AM  |  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
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
6/28/201165.5266.1065.3566.036,466,170
6/27/201164.8565.4664.8565.217,389,290
6/24/201165.0765.3864.7264.9316,036,900
6/23/201165.9365.9764.4364.9813,234,100
6/22/201166.2966.8266.1166.407,857,410
6/21/201166.1166.2965.7766.267,132,450
6/20/201165.3766.1465.3765.835,545,810
6/17/201165.8866.2365.6265.6210,670,600
6/16/201164.9765.7664.8065.497,771,890
6/15/201165.4165.5064.6464.978,189,210
6/14/201165.4065.8465.3065.617,022,460
6/13/201165.1065.2564.7965.129,540,790
6/10/201165.6865.8265.2465.397,001,580
6/9/201165.4468.0565.2765.896,556,160
6/8/201165.2365.5365.0765.405,876,410
6/7/201165.5265.7265.1865.205,767,020
6/6/201165.5165.7765.3665.425,221,180
6/3/201165.2765.8365.2165.536,468,910
6/2/201166.6566.7665.6266.047,134,730
6/1/201166.6067.1866.6066.767,441,770
5/31/201166.9467.2466.6466.8110,147,000
5/27/201166.8767.1566.4866.514,548,630
5/26/201166.7466.9166.3066.707,439,150
5/25/201167.2867.5066.8266.916,568,120
5/24/201167.6667.7867.2167.475,440,670
5/23/201167.5967.9067.1867.496,618,870
5/20/201168.3268.5267.8968.306,488,980
5/19/201168.4168.7068.0168.466,485,910
5/18/201168.0068.3567.6568.306,714,510
5/17/201167.7368.1867.5067.996,649,630
5/16/201168.1068.2367.7267.836,181,030
5/13/201168.2768.7768.0268.188,000,270
5/12/201167.3668.4367.1768.318,552,250
5/11/201167.2967.6766.9067.325,610,620
5/10/201167.0067.4666.9867.345,560,200
5/9/201166.8667.2866.8366.954,443,050
5/6/201167.4467.5866.7366.908,529,900
5/5/201167.7067.7466.4066.707,110,250
5/4/201167.8667.9367.2067.466,774,150
5/3/201167.7267.9067.5767.885,273,790
5/2/201167.7667.8667.4667.726,259,470
4/29/201167.5667.7767.2767.467,412,080
4/28/201166.9467.4566.6667.417,043,180
4/27/201167.3767.4266.5667.008,436,440
4/26/201166.6467.0365.8166.9316,355,200
4/25/201167.9567.9867.3267.745,356,450
4/21/201167.8968.1767.4767.885,488,840
4/20/201167.8968.0567.6167.856,419,400
4/19/201167.2167.5066.9567.095,354,880
4/18/201167.5767.6566.6567.318,056,990
4/15/201168.3368.3567.8768.018,759,590
4/14/201167.3468.4767.0968.3111,941,200
4/13/201167.2367.4766.9767.284,251,780
4/12/201166.9867.1366.4166.908,310,180
4/11/201167.2667.8466.8067.407,332,700
4/8/201167.3967.6466.8667.275,604,710
4/7/201167.4367.7566.9467.446,376,400
4/6/201167.5567.8267.2167.637,055,140
4/5/201167.5067.7767.3167.476,244,840
4/4/201167.2267.7967.1667.666,743,380
4/1/201166.8967.4866.6067.229,370,070
3/31/201165.9666.8565.9666.348,886,580
3/30/201165.7266.4965.6166.049,419,840
3/29/201165.2065.7365.0865.725,786,150
3/28/201165.2065.4965.0365.035,803,310
3/25/201164.8765.3964.8265.226,214,450
3/24/201164.5865.0764.5664.696,661,210
3/23/201163.2964.5363.2564.276,483,170
3/22/201163.6863.7763.2563.514,217,790
3/21/201163.1363.8663.0563.576,276,810
3/18/201162.9763.3062.4562.7011,831,800
3/17/201162.4362.7961.9162.2810,071,300
3/16/201162.6962.8761.2961.6015,994,500
3/15/201162.9563.2762.3563.0312,722,100
3/14/201164.3464.6163.5363.948,904,600
3/11/201164.9265.1164.4764.816,007,660
3/10/201165.2565.5464.9765.298,954,760
3/9/201165.5365.6865.2665.627,412,380
3/8/201165.4065.8465.2265.6410,365,600
3/7/201165.3265.7464.4865.2211,819,700
3/4/201165.3965.5564.7765.2111,534,500
3/3/201164.7965.8864.7865.5714,509,800
3/2/201164.5964.8264.1364.4310,387,900
3/1/201164.2865.2564.2064.9115,542,700
2/28/201164.1764.4863.8663.929,690,960
2/25/201163.7764.4063.7164.315,721,120
2/24/201164.2064.3763.7163.888,533,580
2/23/201163.7864.3463.7063.919,101,440
2/22/201163.3664.2763.3363.768,975,680
2/18/201164.6064.6564.1264.5512,326,900
2/17/201163.3864.7263.2764.559,226,900
2/16/201163.0863.4962.8863.406,498,170
2/15/201162.9163.2262.5563.198,144,860
2/14/201163.6763.7563.0063.146,067,460
2/11/201163.2363.6663.1263.579,550,170
2/10/201163.1663.5462.8263.549,180,670
2/9/201164.1064.7562.8763.1514,997,500
Trading Center