Historical Stock Prices

KO 
$40.89
*  
0.06
0.15%
Get KO Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading KO now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 41.04 41.12 40.81 40.89 11,623,170
04/23/2015 41.23 41.41 40.92 40.95 17,389,650
04/22/2015 41.56 41.57 41.07 41.31 26,885,290
04/21/2015 40.67 40.99 40.54 40.78 19,603,810
04/20/2015 40.42 40.9 40.41 40.66 13,023,840
04/17/2015 40.47 40.66 40.104 40.3 15,227,590
04/16/2015 40.41 40.86 40.3 40.6 13,111,490
04/15/2015 40.59 40.81 40.32 40.4 11,169,120
04/14/2015 40.59 40.65 40.3199 40.51 11,196,260
04/13/2015 40.97 40.97 40.7 40.7 9,605,631
04/10/2015 41.09 41.16 40.85 40.88 8,704,377
04/09/2015 40.8 41.08 40.63 41.05 12,710,410
04/08/2015 40.98 41.09 40.74 40.89 8,946,927
04/07/2015 41.05 41.37 40.97 41.01 9,762,521
04/06/2015 40.77 41.61 40.59 41.17 19,794,470
04/02/2015 40.73 40.87 40.48 40.68 14,342,900
04/01/2015 40.79 40.81 40.23 40.68 14,271,040
03/31/2015 40.51 40.9 40.35 40.55 16,604,180
03/30/2015 40.11 40.61 39.94 40.51 12,545,500
03/27/2015 40.48 40.48 39.97 40.08 14,375,710
03/26/2015 40.34 40.56 40.23 40.35 17,341,290
03/25/2015 40.59 40.7 40.24 40.45 22,810,970
03/24/2015 40.91 40.985 40.47 40.47 13,448,910
03/23/2015 40.64 40.94 40.5 40.62 17,035,420
03/20/2015 40.07 40.66 40.01 40.65 31,568,330
03/19/2015 40.48 40.52 39.96 40.02 16,013,260
03/18/2015 40.48 40.79 39.8 40.6 26,203,370
03/17/2015 40.67 40.73 40.32 40.51 21,661,600
03/16/2015 40 40.35 39.99 40.29 15,223,290
03/13/2015 40.44 40.57 39.61 39.91 17,368,250
03/12/2015 40.1 40.57 40.02 40.57 17,727,370
03/11/2015 40.73 40.73 40.08 40.1 18,533,940
03/10/2015 41.1 41.15 40.68 40.69 14,595,880
03/09/2015 41.53 41.55 41.32 41.39 10,120,810
03/06/2015 42.12 42.2 41.33 41.52 18,180,300
03/05/2015 42.56 42.605 42.25 42.4 9,209,212
03/04/2015 42.92 42.98 42.47 42.5 16,251,690
03/03/2015 43.11 43.16 42.84 42.95 10,028,210
03/02/2015 43.12 43.28 43.08 43.2 13,505,790
02/27/2015 42.52 43.66 42.47 43.3 28,248,540
02/26/2015 42.04 42.55 41.97 42.46 14,344,290
02/25/2015 42.17 42.24 41.74 42.05 10,235,710
02/24/2015 41.85 42.33 41.77 42.13 12,782,660
02/23/2015 41.71 42.17 41.69 41.85 11,830,340
02/20/2015 42.04 42.11 41.64 41.97 15,981,880
02/19/2015 41.68 42.24 41.53 42.11 16,570,990
02/18/2015 41.75 41.8 41.47 41.73 9,789,665
02/17/2015 41.81 41.88 41.64 41.81 12,794,220
02/13/2015 42.02 42.23 41.76 41.99 10,779,180
02/12/2015 42.4 42.66 42.07 42.17 13,815,680
02/11/2015 42.1 42.49 41.7 42.37 20,445,900
02/10/2015 42.91 43.03 42.2 42.4 31,839,220
02/09/2015 41.38 41.45 41.04 41.23 13,359,760
02/06/2015 41.63 41.76 41.32 41.45 12,338,670
02/05/2015 41.8 41.82 41.51 41.79 11,054,370
02/04/2015 41.77 42.09 41.62 41.68 16,399,460
02/03/2015 41.75 41.85 41.37 41.63 13,166,400
02/02/2015 41.21 41.63 40.9 41.59 15,186,990
01/30/2015 41.83 41.93 41.11 41.17 19,170,300
01/29/2015 41.77 42.15 41.47 42.1 13,639,000
01/28/2015 42.59 42.795 41.9 41.92 14,248,850
01/27/2015 42.54 42.64 42.15 42.39 15,273,910
01/26/2015 43.18 43.23 42.83 43 11,151,770
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?