Coca-Cola Company (The) Historical Stock Prices

KO 
$39.29
*  
0.33
0.83%
Get KO Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  39.53  39.73  39.25  39.29 15,415,902
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
05/28/2014 40.7 40.885 40.53 40.58 7,525,016
05/27/2014 40.56 40.82 40.48 40.77 11,282,930
05/23/2014 40.63 40.6999 40.53 40.58 6,241,865
05/22/2014 40.77 40.84 40.53 40.58 8,430,431
05/21/2014 40.55 40.88 40.5 40.87 8,579,149
05/20/2014 40.8 40.93 40.57 40.58 9,639,226
05/19/2014 40.6 40.73 40.42 40.71 7,548,730
05/16/2014 40.52 40.91 40.45 40.89 13,806,070
05/15/2014 40.62 40.96 40.44 40.52 12,362,870
05/14/2014 41.02 41.175 40.83 40.89 10,036,080
05/13/2014 40.83 41.22 40.82 41.11 11,579,320
05/12/2014 40.88 40.97 40.69 40.82 8,898,517
05/09/2014 40.78 40.95 40.71 40.87 8,514,725
05/08/2014 40.85 40.96 40.65 40.73 8,521,939
05/07/2014 40.7 40.97 40.63 40.91 11,102,710
05/06/2014 40.52 40.66 40.45 40.49 9,359,857
05/05/2014 40.65 40.93 40.55 40.76 10,146,080
05/02/2014 40.79 40.96 40.63 40.95 14,197,040
05/01/2014 40.79 40.8 40.26 40.78 15,322,970
04/30/2014 40.69 40.88 40.59 40.79 12,292,720
04/29/2014 40.97 41.03 40.52 40.57 18,917,080
04/28/2014 40.82 41.28 40.74 41.03 20,726,380
04/25/2014 40.46 41.01 40.44 41.01 16,787,950
04/24/2014 40.7 40.89 40.46 40.7 11,392,580
04/23/2014 40.7 40.81 40.56 40.73 12,059,970
04/22/2014 40.58 40.76 40.42 40.71 17,404,230
04/21/2014 40.47 40.76 40.35 40.75 12,559,860
04/17/2014 40.43 40.72 40.25 40.72 18,482,120
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
01/15/2014 39.83 39.94 39.58 39.76 12,844,820
01/14/2014 39.64 39.92 39.58 39.69 12,801,090
01/13/2014 40 40.13 39.5 39.53 14,091,620
01/10/2014 39.96 40.29 39.9 40.13 13,290,030
01/09/2014 39.95 40 39.52 39.73 14,070,170
01/08/2014 40.44 40.44 39.83 39.94 15,330,580
01/07/2014 40.48 40.7208 40.29 40.39 11,872,190
01/06/2014 40.48 40.5926 40.16 40.27 11,036,320
01/03/2014 40.68 40.73 40.35 40.46 10,403,420
01/02/2014 41.12 41.225 40.51 40.66 12,698,620
12/31/2013 41.13 41.387 40.98 41.31 11,729,170
12/30/2013 40.77 41.14 40.76 41.09 10,878,650
12/27/2013 40.69 40.79 40.53 40.66 6,762,161
12/26/2013 40.22 40.54 40.14 40.49 8,588,342
12/24/2013 40.17 40.31 40.1 40.19 4,783,757
12/23/2013 40.1 40.245 39.87 40.16 10,943,180
12/20/2013 39.92 40.19 39.8538 40.04 22,237,250
12/19/2013 39.97 40.1 39.56 39.86 14,791,760
12/18/2013 39.26 40.08 39 40.02 23,884,540
12/17/2013 39.12 39.25 38.87 39.1 17,655,520
12/16/2013 39.46 39.57 39.2 39.27 14,547,600
12/13/2013 39.47 39.64 39.21 39.23 14,025,120
12/12/2013 39.99 40.21 39.18 39.21 19,777,340
12/11/2013 39.95 40.34 39.89 40.13 14,962,110
12/10/2013 40.26 40.29 39.75 39.85 15,950,450
12/09/2013 40.4 40.5 40.2 40.4 12,237,130
12/06/2013 40.05 40.5 40.05 40.46 12,557,120
12/05/2013 40.28 40.4 39.8 39.83 18,146,210
12/04/2013 40.2 40.47 39.94 40.37 13,166,930
12/03/2013 40.05 40.39 40.01 40.35 16,573,890
12/02/2013 40.1 40.2 39.75 40.08 16,738,660
11/29/2013 40.27 40.48 40.11 40.19 8,641,107
11/27/2013 40.09 40.38 39.69 40.19 9,908,568
11/26/2013 40.49 40.6 40.24 40.25 14,240,430
11/25/2013 40.48 40.875 40.33 40.37 14,059,030
11/22/2013 40.34 40.46 40.09 40.43 26,396,500
11/21/2013 40.2 40.495 40.1 40.43 26,364,340
11/20/2013 40.05 40.45 39.94 40.06 14,411,500
11/19/2013 40.14 40.225 39.919 40.14 11,013,880
11/18/2013 40.24 40.24 40 40.17 9,539,272
11/15/2013 40.16 40.32 39.96 40.22 12,005,900
11/14/2013 40.09 40.44 40.03 40.21 10,887,180
11/13/2013 39.82 40.12 39.65 40.12 11,770,460
11/12/2013 39.91 39.99 39.615 39.88 10,509,190
11/11/2013 40.01 40.05 39.77 39.87 9,567,819
11/08/2013 39.74 40.05 39.49 40.05 11,884,850
11/07/2013 40.08 40.25 39.76 39.83 16,216,560
11/06/2013 39.62 40.215 39.42 40.05 17,196,090
11/05/2013 39.36 39.64 39.22 39.5 10,575,050
11/04/2013 39.71 39.81 39.3 39.51 10,252,130
11/01/2013 39.57 39.72 39.325 39.61 12,430,390
10/31/2013 39.51 39.86 39.51 39.57 14,835,640
10/30/2013 39.88 39.89 39.51 39.62 12,336,370
10/29/2013 39.57 39.96 39.35 39.8 14,199,600
10/28/2013 39.02 39.74 38.99 39.61 16,460,160
10/25/2013 38.84 39.13 38.63 39.03 14,383,440
10/24/2013 39.15 39.37 38.76 38.8 17,132,940
10/23/2013 39.08 39.25 38.8 39.09 12,591,820
10/22/2013 38.86 39.25 38.69 39.09 17,058,200
10/21/2013 38.95 38.95 38.6 38.82 12,960,460
10/18/2013 38.58 38.78 38.42 38.78 18,896,640
10/17/2013 38.06 38.56 38.01 38.55 15,887,640
10/16/2013 38.01 38.24 37.78 38 17,995,050
10/15/2013 38.18 38.37 37.6 37.66 21,584,720
10/14/2013 37.56 37.95 37.51 37.91 14,199,850
10/11/2013 37.92 37.92 37.52 37.77 14,257,790
10/10/2013 37.77 37.86 37.445 37.78 17,174,390
10/09/2013 37.38 37.42 37.01 37.08 18,998,940
10/08/2013 37.1 37.41 36.9 37.28 20,456,900
10/07/2013 37.08 37.38 36.83 37.05 16,693,400
10/04/2013 37.25 37.27 36.91 37.2 17,217,500
10/03/2013 37.46 37.46 37.13 37.16 14,395,680
10/02/2013 37.81 37.81 37.21 37.43 25,664,200
10/01/2013 38 38.09 37.62 37.95 13,168,960
09/30/2013 38.19 38.2956 37.75 37.88 18,101,480
09/27/2013 38.57 38.58 38.145 38.4 12,591,020
09/26/2013 38.49 38.74 38.39 38.74 10,899,050
09/25/2013 38.65 38.68 38.3 38.33 11,446,120
09/24/2013 38.72 38.87 38.52 38.53 14,794,020
09/23/2013 39.16 39.19 38.44 38.63 19,016,250
09/20/2013 39.33 39.4 38.78 39.4 30,643,450
09/19/2013 39.64 39.67 39.15 39.31 14,238,140
09/18/2013 38.81 39.6 38.58 39.59 18,030,540
09/17/2013 38.81 39.095 38.79 38.79 12,881,680
09/16/2013 39.03 39.2 38.74 38.86 13,399,780
09/13/2013 38.56 38.74 38.42 38.69 11,623,630
09/12/2013 38.59 38.61 38.28 38.44 12,114,110
09/11/2013 38.68 38.78 38.53 38.78 11,996,540
09/10/2013 38.77 38.78 38.51 38.63 11,757,320
09/09/2013 38.52 38.555 38.27 38.52 10,605,540
09/06/2013 38.38 38.62 38.1 38.35 13,976,900
09/05/2013 38.63 38.69 38.06 38.24 14,256,880
09/04/2013 37.88 38.73 37.81 38.54 19,138,060
09/03/2013 38.27 38.4 37.8 37.9 19,058,190
08/30/2013 38.16 38.28 38 38.18 14,296,610
08/29/2013 38.47 38.47 38.1 38.1 14,215,730
08/28/2013 38.06 38.53 38.05 38.35 19,245,220
08/27/2013 37.98 38.24 37.8 38.15 16,739,760
08/26/2013 38.6 38.6 38.11 38.12 12,728,550
08/23/2013 38.61 38.61 38.37 38.52 11,300,680
08/22/2013 38.32 38.52 38.1 38.31 10,307,930
08/21/2013 38.63 38.7 38.25 38.28 15,798,950
08/20/2013 38.85 39.14 38.65 38.65 10,237,960
08/19/2013 39.05 39.09 38.69 38.78 11,913,020
08/16/2013 39.03 39.18 38.71 39.05 20,565,200
08/15/2013 39.3 39.4 39.02 39.09 14,227,790
08/14/2013 39.59 39.68 39.35 39.53 13,787,080
08/13/2013 39.93 40.05 39.5 39.65 13,548,670
08/12/2013 40.04 40.1 39.71 39.83 13,969,970
08/09/2013 40.25 40.32 40.05 40.16 9,021,600
08/08/2013 40.3 40.36 40.02 40.2 9,481,129
08/07/2013 40.31 40.33 40.06 40.15 9,301,841
08/06/2013 40.23 40.43 40.06 40.37 8,645,591
08/05/2013 40.18 40.47 40.18 40.29 9,933,155
08/02/2013 40.03 40.41 39.915 40.22 25,466,170
08/01/2013 40.4 40.75 40.4 40.57 11,997,240
07/31/2013 40.41 40.58 40.06 40.08 13,557,090
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 Brokers before you trade

Want to trade FX?