Coca-Cola Company (The) Historical Stock Prices

KO 
$40.59
*  
0.41
 negative 
1.02%
Get KO Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  40.17  40.59  40.12  40.59 21,926,145
04/16/2014 40.12 40.59 40.12 40.59 21,860,140
04/15/2014 39.83 40.47 39.5 40.18 47,509,960
04/14/2014 38.71 38.8 38.4 38.73 19,359,850
04/11/2014 38.83 39.22 38.57 38.63 18,084,170
04/10/2014 38.98 39.4 38.82 38.89 20,949,050
04/09/2014 38.84 38.99 38.7 38.99 11,988,590
04/08/2014 38.67 38.9 38.48 38.9 14,769,870
04/07/2014 38.27 38.89 38.26 38.62 17,211,410
04/04/2014 38.24 38.48 38.14 38.22 15,394,480
04/03/2014 38.39 38.49 38.04 38.07 18,082,780
04/02/2014 38.49 38.54 38.3 38.33 15,668,470
04/01/2014 38.53 38.89 38.3149 38.41 20,515,700
03/31/2014 38.99 39.03 38.46 38.66 24,454,100
03/28/2014 38.89 39.03 38.82 38.95 11,487,420
03/27/2014 38.51 39 38.48 38.82 12,969,360
03/26/2014 38.69 38.94 38.61 38.61 15,820,940
03/25/2014 38.49 38.8 38.46 38.62 16,855,670
03/24/2014 38.48 38.535 38.205 38.4 15,681,540
03/21/2014 38.78 38.83 38.28 38.44 19,189,000
03/20/2014 38.11 38.47 37.95 38.45 13,198,670
03/19/2014 38.36 38.585 38.1 38.14 20,881,180
03/18/2014 38.27 38.46 38.135 38.4 16,871,790
03/17/2014 38.17 38.37 38.05 38.27 19,186,020
03/14/2014 37.95 38.32 37.88 38.17 14,493,870
03/13/2014 38.45 38.49 37.921 37.97 18,284,980
03/12/2014 38.27 38.5 38.21 38.47 15,673,660
03/11/2014 38.84 38.84 38.54 38.8 13,812,150
03/10/2014 38.55 38.65 38.44 38.65 14,540,760
03/07/2014 38.56 38.61 38.36 38.55 17,047,570
03/06/2014 38.4 38.5501 38.27 38.47 14,699,960
03/05/2014 38.42 38.45 38.25 38.35 14,367,440
03/04/2014 38.34 38.389 38.23 38.31 20,425,170
03/03/2014 37.88 38.16 37.85 38.12 18,683,350
02/28/2014 38.08 38.3851 38.04 38.2 15,763,180
02/27/2014 37.84 38.11 37.8 38.07 18,423,070
02/26/2014 37.9 37.94 37.72 37.87 18,195,130
02/25/2014 37.63 37.94 37.5 37.77 22,845,340
02/24/2014 37.3 37.6 37.22 37.5 24,223,490
02/21/2014 37.59 37.62 37.14 37.18 19,419,760
02/20/2014 37.06 37.52 36.89 37.3 22,639,900
02/19/2014 37.5 37.6 37.05 37.1 26,645,090
02/18/2014 37.98 38.11 37.26 37.47 46,099,100
02/14/2014 38.6 39.02 38.27 38.93 16,046,910
02/13/2014 38.13 38.7588 38.13 38.65 10,435,600
02/12/2014 38.85 38.92 38.4 38.51 10,633,440
02/11/2014 38.67 38.785 38.51 38.64 15,361,320
02/10/2014 38.07 38.62 37.84 38.57 20,877,190
02/07/2014 38.17 38.35 37.87 37.95 20,493,330
02/06/2014 38.76 38.94 37.92 38.03 22,661,460
02/05/2014 37.49 37.715 37.38 37.61 13,665,200
02/04/2014 37.44 37.55 37.21 37.48 17,759,740
02/03/2014 38.02 38.02 37.1 37.2 23,164,870
01/31/2014 37.95 38.16 37.72 37.82 16,184,970
01/30/2014 38 38.41 38 38.17 13,661,980
01/29/2014 38.57 38.57 37.82 37.9 23,775,460
01/28/2014 38.77 39.075 38.62 38.87 8,915,490
01/27/2014 38.82 38.98 38.71 38.73 14,601,920
01/24/2014 39.08 39.25 38.82 38.84 16,522,750
01/23/2014 39.61 39.64 39.12 39.24 14,828,090
01/22/2014 39.99 40.09 39.753 39.9 9,841,691
01/21/2014 39.64 39.92 39.53 39.92 17,577,670
01/17/2014 39.72 39.75 39.28 39.28 13,992,700
01/16/2014 39.78 39.82 39.58 39.71 11,063,080
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?