Coca-Cola Co $40.72

up +0.13


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
2/3/201162.7062.9862.1362.576,499,130
2/2/201163.1563.4862.5662.867,798,820
2/1/201162.8863.3262.8563.058,013,960
1/31/201162.3262.8561.8962.857,858,880
1/28/201162.8563.2862.1462.2111,921,100
1/27/201163.1963.2162.6462.706,760,600
1/26/201163.1763.2962.8662.966,828,750
1/25/201163.2263.3162.5562.969,098,600
1/24/201162.8763.2762.6863.257,532,510
1/21/201163.1863.2062.7262.778,361,890
1/20/201163.6263.8862.7562.9310,297,700
1/19/201163.6863.9263.1963.429,169,110
1/18/201163.2163.7463.1763.488,171,930
1/14/201163.3763.3762.9863.136,320,960
1/13/201163.2563.8663.1363.408,973,740
1/12/201163.2163.3662.7063.047,112,530
1/11/201163.3463.4262.6762.697,757,720
1/10/201162.7063.2062.5663.067,453,850
1/7/201162.7863.0062.5662.928,298,450
1/6/201163.6263.6662.8363.0310,864,200
1/5/201163.7963.9562.8663.4917,195,200
1/4/201165.0265.1963.8163.8713,970,800
1/3/201165.8865.8865.1165.229,473,500
12/31/201065.3665.8065.3665.775,386,680
12/30/201065.4365.6065.3765.504,642,850
12/29/201065.3965.6665.3565.454,377,890
12/28/201065.1265.4365.0665.364,934,240
12/27/201065.5565.5565.0665.074,962,240
12/23/201065.5265.8865.4765.586,540,330
12/22/201065.4165.5965.0365.597,709,850
12/21/201065.3565.6065.1665.499,365,600
12/20/201065.4665.7465.1965.319,135,680
12/17/201065.0265.7564.8565.7014,647,100
12/16/201064.8565.4364.6965.3414,414,000
12/15/201063.9064.9563.7564.7413,063,300
12/14/201064.8364.8863.7063.9013,968,400
12/13/201064.3964.9764.3064.859,379,200
12/10/201064.8764.9064.2864.658,954,630
12/9/201064.6164.9164.5664.839,814,040
12/8/201064.0764.4464.0764.399,121,500
12/7/201064.3964.5764.1264.149,862,420
12/6/201064.3764.4963.9963.9911,111,800
12/3/201064.8064.9464.4864.5010,342,800
12/2/201064.6564.9764.5164.9011,386,800
12/1/201063.9464.8063.8364.7010,475,800
11/30/201062.9563.5862.9263.1711,775,400
11/29/201063.5563.6562.8763.3911,200,500
11/26/201064.1264.3764.0064.114,508,600
11/24/201063.8464.6363.8264.618,055,420
11/23/201063.9364.0063.2863.628,839,100
11/22/201064.0664.3163.5864.2716,840,200
11/19/201063.6064.3363.5564.3220,387,400
11/18/201062.8863.9562.8563.8420,718,200
11/17/201062.1462.7262.1062.528,381,160
11/16/201062.9162.9861.8262.0811,819,900
11/15/201062.8963.3362.8262.9611,480,000
11/12/201062.7262.9662.3962.9210,016,800
11/11/201062.4962.8062.3662.808,126,790
11/10/201062.5662.6462.3062.559,008,520
11/9/201062.4962.7162.3562.648,320,410
11/8/201062.5062.5762.3062.465,571,080
11/5/201062.4262.6562.0062.588,007,770
11/4/201061.9462.6561.8862.4513,743,400
11/3/201061.8361.9561.2861.957,846,200
11/2/201061.8061.9461.7861.866,607,880
11/1/201061.3761.9561.2161.719,000,590
10/29/201061.1561.5061.0361.327,120,140
10/28/201061.2861.5660.8861.218,271,810
10/27/201061.0261.2060.3061.199,519,130
10/26/201060.7961.3760.7761.247,753,090
10/25/201061.2961.7560.9961.0110,614,200
10/22/201061.4961.7461.4361.614,767,650
10/21/201061.0161.7561.0161.4711,656,400
10/20/201060.3761.6860.3761.1516,206,000
10/19/201059.9660.4759.8360.3417,529,400
10/18/201059.8160.0059.8060.009,837,250
10/15/201059.9659.9859.7459.949,849,600
10/14/201059.9459.9859.6859.917,251,390
10/13/201059.7259.9759.6659.9412,007,800
10/12/201059.3459.8059.3459.608,086,960
10/11/201059.5659.6259.3359.566,499,120
10/8/201059.4859.7059.0659.418,098,900
10/7/201059.6759.6859.2059.447,483,680
10/6/201059.6359.8159.3659.807,062,660
10/5/201059.1559.7259.0159.6610,036,700
10/4/201058.9359.0458.5558.885,763,120
10/1/201059.0459.2458.5259.128,234,280
9/30/201058.8659.1658.2558.527,924,790
9/29/201059.0059.0058.4258.767,877,660
9/28/201058.5959.2358.3659.109,942,010
9/27/201058.7558.8658.5558.605,272,220
9/24/201058.3258.8058.2358.626,909,670
9/23/201058.0258.2957.7257.876,347,950
9/22/201058.1558.5258.1058.237,381,990
9/21/201057.8158.2057.6558.117,379,510
9/20/201057.6258.0057.5557.977,032,010
9/17/201057.6557.9857.4157.569,988,900
9/16/201057.4057.6857.2557.518,288,760
9/15/201057.3757.6057.2257.428,701,190
9/14/201057.8558.1257.5557.5910,493,000
Trading Center