$42.39 +0.84 (%) Coca-Cola Co - NYSE

Dec. 18, 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
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
7/15/201167.8567.8767.2867.538,746,488
7/14/201167.9768.3367.3767.677,505,566
7/13/201168.1768.4367.7768.067,343,919
7/12/201167.9768.4467.7367.856,675,877
7/11/201167.7568.2867.7168.107,076,129
7/8/201168.3568.6868.1268.686,335,761
7/7/201168.8268.8968.5868.756,212,007
7/6/201168.3168.7568.2968.535,743,039
7/5/201168.0868.7968.0868.307,391,492
7/1/201167.0268.0967.0268.098,243,412
6/30/201166.9867.4966.8267.297,797,354
6/29/201166.1966.8366.1866.718,517,655
6/28/201165.5266.1065.3566.036,466,169
6/27/201164.8565.4664.8565.217,389,293
6/24/201165.0765.3864.7264.9316,036,889
6/23/201165.9365.9764.4364.9813,234,055
6/22/201166.2966.8266.1166.407,857,410
6/21/201166.1166.2965.7766.267,132,449
6/20/201165.3766.1465.3765.835,545,811
6/17/201165.8866.2365.6265.6210,670,573
6/16/201164.9765.7664.8065.497,771,891
6/15/201165.4165.5064.6464.978,189,209
6/14/201165.4065.8465.3065.617,022,458
6/13/201165.1065.2564.7965.129,540,791
6/10/201165.6865.8265.2465.397,001,580
6/9/201165.4468.0565.2765.896,556,164
6/8/201165.2365.5365.0765.405,876,406
6/7/201165.5265.7265.1865.205,767,025
6/6/201165.5165.7765.3665.425,221,176
6/3/201165.2765.8365.2165.536,468,910
6/2/201166.6566.7665.6266.047,134,734
6/1/201166.6067.1866.6066.767,441,773
5/31/201166.9467.2466.6466.8110,146,983
5/27/201166.8767.1566.4866.514,548,633
5/26/201166.7466.9166.3066.707,439,150
5/25/201167.2867.5066.8266.916,568,115
5/24/201167.6667.7867.2167.475,440,669
Trading Center