Historical Stock Prices

KO 
$40.96
*  
0.18
0.44%
Get KO Alerts
*Delayed - data as of May 29, 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: 1 Year, From 29-MAY-2014 TO 29-MAY-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.
05/29/2015 41.18 41.18 40.765 40.96 19,627,600
05/28/2015 41.2 41.3 40.8801 41.14 9,386,003
05/27/2015 40.94 41.2 40.83 41.12 9,860,561
05/26/2015 41.12 41.18 40.74 40.99 15,182,920
05/22/2015 41.12 41.24 41.04 41.21 11,909,500
05/21/2015 41.26 41.32 41.07 41.23 9,270,257
05/20/2015 41.37 41.59 41.31 41.35 10,964,230
05/19/2015 41.23 41.39 41.13 41.31 9,071,997
05/18/2015 41.49 41.49 41.25 41.32 11,449,620
05/15/2015 41.45 41.69 41.43 41.52 8,473,657
05/14/2015 41.3 41.595 41.2549 41.5 9,960,962
05/13/2015 40.75 41.36 40.72 41.05 13,183,220
05/12/2015 40.77 40.96 40.52 40.69 12,357,330
05/11/2015 40.98 41.39 40.88 40.94 10,113,180
05/08/2015 41 41.17 40.85 40.98 11,144,430
05/07/2015 40.53 40.91 40.51 40.7 13,834,290
05/06/2015 41.04 41.09 40.39 40.66 11,905,040
05/05/2015 41.14 41.14 40.68 40.75 11,721,250
05/04/2015 40.88 41.1 40.77 40.96 10,175,190
05/01/2015 40.58 40.93 40.5 40.91 10,809,610
04/30/2015 40.4 40.58 40.28 40.56 12,699,420
04/29/2015 40.66 40.75 40.4 40.49 11,369,770
04/28/2015 40.95 40.97 40.6 40.77 12,136,490
04/27/2015 41 41.15 40.78 40.83 10,012,950
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
01/23/2015 43.6 43.75 43.18 43.31 12,349,930
01/22/2015 43.37 43.83 43.0744 43.78 14,709,110
01/21/2015 42.89 43.43 42.76 43.36 10,642,350
01/20/2015 42.7 43.325 42.61 43.16 16,090,430
01/16/2015 42.36 42.59 42.24 42.53 15,114,870
01/15/2015 42.83 42.86 42.17 42.38 11,192,960
01/14/2015 42.08 42.6 42.07 42.56 13,447,650
01/13/2015 42.83 43.24 42.452 42.63 12,521,890
01/12/2015 43.07 43.195 42.46 42.64 11,415,010
01/09/2015 43.47 43.56 42.95 43.03 12,622,280
01/08/2015 43.18 43.57 43.1 43.51 21,743,630
01/07/2015 42.8 43.11 42.58 42.99 13,399,460
01/06/2015 42.41 42.94 42.24 42.46 16,889,420
01/05/2015 42.69 42.97 42.08 42.14 26,268,100
01/02/2015 42.26 42.4 41.8 42.14 9,919,751
12/31/2014 42.92 42.94 42.22 42.22 9,361,342
12/30/2014 42.74 42.99 42.651 42.76 9,161,828
12/29/2014 42.8 43.06 42.49 42.86 8,683,587
12/26/2014 42.97 43.3 42.93 42.96 6,466,583
12/24/2014 43.1 43.23 42.92 42.94 6,405,910
12/23/2014 42.54 43.14 42.47 42.97 13,411,010
12/22/2014 42.14 42.44 42.09 42.35 11,190,860
12/19/2014 42.44 42.79 41.89 41.95 23,987,420
12/18/2014 41.86 42.39 41.75 42.39 17,985,150
12/17/2014 40.44 41.76 40.38 41.55 20,177,240
12/16/2014 40.2 41.31 39.8 40.39 23,462,910
12/15/2014 41.13 41.18 40.56 40.57 23,377,880
12/12/2014 41.39 41.61 40.87 40.91 18,412,670
12/11/2014 41.62 42.01 41.5 41.53 16,189,290
12/10/2014 42.04 42.24 41.56 41.6 18,322,860
12/09/2014 42.15 42.531 41.67 42.04 25,666,880
12/08/2014 43.51 43.63 43.09 43.14 12,805,440
12/05/2014 43.5 43.61 43.2 43.53 12,536,900
12/04/2014 43.62 43.84 43.37 43.5 13,792,950
12/03/2014 44.42 44.44 43.76 43.8 15,233,700
12/02/2014 44.37 44.67 44.23 44.54 9,865,713
12/01/2014 44.18 44.765 44.13 44.55 10,065,660
11/28/2014 44.15 45 44.15 44.83 10,501,970
11/26/2014 43.99 44.365 43.97 44.29 9,199,243
11/25/2014 44.27 44.59 44.12 44.43 10,728,270
11/24/2014 44.51 44.78 44.2 44.27 12,844,590
11/21/2014 44.58 44.74 44.28 44.5 14,382,570
11/20/2014 43.96 44.42 43.85 44.25 13,465,250
11/19/2014 43.67 44.4297 43.56 44.22 25,373,490
11/18/2014 42.95 43.86 42.75 43.53 26,137,390
11/17/2014 42.75 42.99 42.73 42.92 10,647,040
11/14/2014 42.7 42.97 42.5 42.73 10,939,420
11/13/2014 42.65 43.08 42.6299 42.79 12,006,900
11/12/2014 42.51 42.89 42.31 42.71 12,767,870
11/11/2014 42.38 42.71 42.36 42.51 8,519,256
11/10/2014 42.25 42.57 42.09 42.39 9,031,693
11/07/2014 42.45 42.46 42.14 42.32 11,792,990
11/06/2014 42.43 42.62 42.11 42.29 11,528,180
11/05/2014 42.3 42.54 41.99 42.31 20,674,860
11/04/2014 41.77 42.05 41.66 41.82 10,098,450
11/03/2014 41.79 42.28 41.59 41.81 13,185,460
10/31/2014 41.83 41.89 41.4 41.88 18,469,910
10/30/2014 40.999 41.59 40.83 41.4 18,294,700
10/29/2014 40.65 41.03 40.52 40.96 25,743,700
10/28/2014 40.76 40.86 40.51 40.56 18,657,030
10/27/2014 40.7 40.905 40.56 40.76 17,222,520
10/24/2014 40.98 41.2699 40.92 41.03 13,396,020
10/23/2014 40.94 41.38 40.74 40.86 23,342,180
10/22/2014 40.19 41.11 40.1 40.62 27,676,390
10/21/2014 40.8 41.19 40.26 40.68 55,900,520
10/20/2014 42.75 43.4672 42.71 43.29 17,636,140
10/17/2014 42.69 43.03 42.31 42.88 23,199,940
10/16/2014 42.65 42.94 42.38 42.56 22,519,190
10/15/2014 42.7 43.53 42.7 43.23 22,969,460
10/14/2014 44.04 44.12 43.47 43.64 21,027,370
10/13/2014 44.28 44.63 44.03 44.07 20,167,660
10/10/2014 43.88 44.87 43.85 44.47 25,907,880
10/09/2014 44.44 44.75 43.87 43.87 25,028,910
10/08/2014 43.58 44.56 43.51 44.55 26,093,400
10/07/2014 43.48 44.14 43.48 43.92 24,913,680
10/06/2014 43.03 43.68 42.97 43.6 20,328,130
10/03/2014 42.86 43.07 42.66 43 14,046,330
10/02/2014 42.6 42.779 42.42 42.66 16,638,610
10/01/2014 42.55 42.85 42.37 42.74 30,294,780
09/30/2014 42.1 42.81 42.08 42.66 22,439,870
09/29/2014 41.9 42.26 41.88 42.25 12,441,110
09/26/2014 42 42.25 41.71 42.2 9,939,561
09/25/2014 42.06 42.17 41.77 41.78 11,076,320
09/24/2014 41.85 42.34 41.85 42.27 13,540,940
09/23/2014 42 42.16 41.88 41.89 10,250,560
09/22/2014 41.85 42.25 41.73 42.22 11,503,860
09/19/2014 41.98 42.345 41.75 42.05 47,559,740
09/18/2014 41.75 41.88 41.55 41.79 12,582,500
09/17/2014 41.77 41.78 41.315 41.61 16,693,760
09/16/2014 41.29 41.795 41.18 41.64 15,232,840
09/15/2014 41.45 41.58 41.33 41.5 12,245,530
09/12/2014 41.9 41.92 41.36 41.46 12,965,660
09/11/2014 41.68 42.06 41.66 41.95 19,613,990
09/10/2014 41.9 42.19 41.83 42.17 17,484,140
09/09/2014 41.77 42.03 41.75 41.94 11,824,510
09/08/2014 41.67 41.94 41.63 41.78 9,081,781
09/05/2014 41.86 41.86 41.61 41.84 12,730,150
09/04/2014 41.8 42.17 41.7325 41.87 16,755,210
09/03/2014 41.69 41.85 41.66 41.78 8,635,382
09/02/2014 41.52 41.84 41.31 41.64 9,798,136
08/29/2014 41.6 41.75 41.47 41.72 7,648,596
08/28/2014 41.51 41.7 41.44 41.63 9,746,393
08/27/2014 41.53 41.71 41.44 41.6 7,693,077
08/26/2014 41.41 41.7 41.41 41.6 8,354,711
08/25/2014 41.32 41.445 41.12 41.41 10,212,990
08/22/2014 41.29 41.52 41.05 41.12 11,229,960
08/21/2014 41.29 41.69 41.22 41.41 11,951,010
08/20/2014 41.15 41.34 41.09 41.25 6,782,536
08/19/2014 41.35 41.48 41.16 41.26 10,260,310
08/18/2014 40.79 41.42 40.79 41.35 14,890,960
08/15/2014 40.85 41.15 40.66 40.88 23,179,150
08/14/2014 39.93 40.19 39.93 40.18 6,885,088
08/13/2014 39.7 40.1 39.7 39.94 9,638,888
08/12/2014 39.56 39.84 39.54 39.68 13,297,540
08/11/2014 39.52 39.87 39.52 39.57 14,102,590
08/08/2014 39.34 39.575 39.26 39.45 13,645,310
08/07/2014 39.96 40.01 39.33 39.35 14,367,390
08/06/2014 39.13 39.96 39.13 39.92 17,525,820
08/05/2014 39.34 39.53 39.1 39.18 11,627,040
08/04/2014 39.41 39.46 39.115 39.4 11,012,920
08/01/2014 39.13 39.49 39.06 39.29 13,542,610
07/31/2014 39.53 39.73 39.25 39.29 15,434,120
07/30/2014 40.45 40.5 39.61 39.62 20,299,640
07/29/2014 40.75 40.78 40.35 40.35 10,863,600
07/28/2014 40.99 41 40.61 40.68 11,687,450
07/25/2014 40.92 41.04 40.81 41 10,798,060
07/24/2014 40.97 41.1 40.66 40.97 14,822,330
07/23/2014 40.98 41.05 40.63 40.81 17,514,430
07/22/2014 41.1 41.33 40.61 41.19 24,684,250
07/21/2014 42.12 42.57 42.09 42.4 17,596,530
07/18/2014 42.14 42.47 42.0201 42.43 19,258,420
07/17/2014 41.93 42.15 41.83 42.02 9,961,669
07/16/2014 42.26 42.39 42.02 42.12 10,331,310
07/15/2014 42.41 42.43 41.95 42.1 10,541,770
07/14/2014 41.99 42.39 41.98 42.38 11,845,940
07/11/2014 42.12 42.25 41.881 41.97 9,753,084
07/10/2014 41.56 42.29 41.55 42.26 12,564,290
07/09/2014 41.93 42.16 41.79 41.95 9,891,587
07/08/2014 41.97 42.25 41.91 41.94 10,090,460
07/07/2014 41.96 42.2 41.93 42.14 8,991,870
07/03/2014 42.26 42.32 42.01 42.23 7,537,718
07/02/2014 42.31 42.41 42.15 42.29 6,706,872
07/01/2014 42.39 42.45 42.15 42.29 11,477,620
06/30/2014 41.98 42.49 41.82 42.36 14,058,730
06/27/2014 41.99 42.29 41.91 42.19 18,657,580
06/26/2014 41.91 42.05 41.7799 42.03 16,892,070
06/25/2014 41.6 41.98 41.46 41.96 17,610,930
06/24/2014 41.52 41.89 41.47 41.85 14,944,280
06/23/2014 41.46 41.74 41.33 41.73 13,099,300
06/20/2014 41.87 41.875 41.53 41.69 23,402,560
06/19/2014 41.54 41.87 41.53 41.79 13,275,230
06/18/2014 40.79 41.57 40.75 41.56 18,482,670
06/17/2014 41.18 41.2 40.61 40.92 26,926,640
06/16/2014 40.19 40.77 40.15 40.66 12,773,040
06/13/2014 40.39 40.535 40.25 40.37 9,194,561
06/12/2014 40.41 40.68 40.37 40.42 11,566,970
06/11/2014 40.98 41.055 40.79 40.86 9,648,609
06/10/2014 40.84 41.15 40.81 41.07 9,099,486
06/09/2014 40.85 41.09 40.85 40.91 7,300,999
06/06/2014 40.94 41.06 40.84 40.99 8,740,450
06/05/2014 40.73 41 40.63 40.89 10,131,750
06/04/2014 40.91 40.92 40.71 40.79 7,834,155
06/03/2014 40.72 41 40.71 40.88 10,493,140
06/02/2014 40.75 40.89 40.68 40.86 7,460,875
05/30/2014 40.54 40.925 40.49 40.91 10,434,380
05/29/2014 40.68 40.87 40.6 40.66 9,867,121
*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?