$42.74 +0.08 (%) Coca-Cola Co - NYSE

Oct. 1, 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
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
5/23/201167.5967.9067.1867.496,618,871
5/20/201168.3268.5267.8968.306,488,983
5/19/201168.4168.7068.0168.466,485,913
5/18/201168.0068.3567.6568.306,714,510
5/17/201167.7368.1867.5067.996,649,632
5/16/201168.1068.2367.7267.836,181,029
5/13/201168.2768.7768.0268.188,000,270
5/12/201167.3668.4367.1768.318,552,254
5/11/201167.2967.6766.9067.325,610,615
5/10/201167.0067.4666.9867.345,560,202
5/9/201166.8667.2866.8366.954,443,053
5/6/201167.4467.5866.7366.908,529,904
5/5/201167.7067.7466.4066.707,110,251
5/4/201167.8667.9367.2067.466,774,148
5/3/201167.7267.9067.5767.885,273,791
5/2/201167.7667.8667.4667.726,259,468
4/29/201167.5667.7767.2767.467,412,082
4/28/201166.9467.4566.6667.417,043,180
4/27/201167.3767.4266.5667.008,436,440
4/26/201166.6467.0365.8166.9316,355,209
4/25/201167.9567.9867.3267.745,356,454
4/21/201167.8968.1767.4767.885,488,837
4/20/201167.8968.0567.6167.856,419,405
4/19/201167.2167.5066.9567.095,354,876
4/18/201167.5767.6566.6567.318,056,989
4/15/201168.3368.3567.8768.018,759,594
4/14/201167.3468.4767.0968.3111,941,216
4/13/201167.2367.4766.9767.284,251,779
4/12/201166.9867.1366.4166.908,310,183
4/11/201167.2667.8466.8067.407,332,698
4/8/201167.3967.6466.8667.275,604,706
4/7/201167.4367.7566.9467.446,376,401
4/6/201167.5567.8267.2167.637,055,139
4/5/201167.5067.7767.3167.476,244,845
4/4/201167.2267.7967.1667.666,743,376
4/1/201166.8967.4866.6067.229,370,071
3/31/201165.9666.8565.9666.348,886,578
3/30/201165.7266.4965.6166.049,419,845
3/29/201165.2065.7365.0865.725,786,147
3/28/201165.2065.4965.0365.035,803,314
3/25/201164.8765.3964.8265.226,214,449
3/24/201164.5865.0764.5664.696,661,213
3/23/201163.2964.5363.2564.276,483,170
3/22/201163.6863.7763.2563.514,217,791
3/21/201163.1363.8663.0563.576,276,811
3/18/201162.9763.3062.4562.7011,831,778
3/17/201162.4362.7961.9162.2810,071,324
3/16/201162.6962.8761.2961.6015,994,545
3/15/201162.9563.2762.3563.0312,722,146
3/14/201164.3464.6163.5363.948,904,600
3/11/201164.9265.1164.4764.816,007,665
3/10/201165.2565.5464.9765.298,954,757
3/9/201165.5365.6865.2665.627,412,380
3/8/201165.4065.8465.2265.6410,365,552
3/7/201165.3265.7464.4865.2211,819,687
Trading Center