Coca-Cola Company (NY: KO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.29	32.45	31.78	31.78	28,433,234	-0.63(-1.94%)
Nov 29, 2016	32.70	32.70	32.40	32.41	14,503,683	-0.20(-0.60%)
Nov 28, 2016	32.42	32.63	32.23	32.60	24,839,966	+0.17(+0.53%)
Nov 25, 2016	32.32	32.47	32.20	32.43	9,479,480	+0.32(+1.00%)
Nov 23, 2016		32.11	32.11	32.11	0	-0.20(-0.60%)
Nov 22, 2016	32.37	32.56	32.20	32.31	16,318,728	+0.01(+0.02%)
Nov 21, 2016	31.95	32.30	31.81	32.30	15,740,352	+0.35(+1.10%)
Nov 18, 2016	32.04	32.17	31.94	31.95	20,930,956	-0.16(-0.51%)
Nov 17, 2016	32.24	32.25	32.06	32.11	15,876,706	-0.11(-0.34%)
Nov 16, 2016	32.33	32.52	32.14	32.22	16,238,379	-0.14(-0.43%)
Nov 15, 2016	32.16	32.42	32.15	32.36	21,197,334	+0.21(+0.66%)
Nov 14, 2016	32.12	32.35	31.90	32.15	24,988,910	+0.11(+0.34%)
Nov 11, 2016	31.98	32.12	31.73	32.04	17,186,238	+0.07(+0.22%)
Nov 10, 2016	32.69	33.00	31.90	31.97	42,564,020	-1.04(-3.15%)
Nov 09, 2016	32.61	33.05	32.56	33.01	27,338,032	-0.48(-1.42%)
Nov 08, 2016	33.09	33.56	33.09	33.49	15,387,980	+0.33(+0.99%)
Nov 07, 2016	32.83	33.19	32.83	33.16	17,927,188	+0.60(+1.85%)
Nov 04, 2016	32.68	32.83	32.56	32.56	18,522,140	-0.27(-0.81%)
Nov 03, 2016	32.97	32.97	32.77	32.82	14,416,297	-0.02(-0.05%)
Nov 02, 2016	32.88	33.06	32.81	32.84	15,410,340	-0.05(-0.17%)
Nov 01, 2016	33.11	33.13	32.73	32.89	15,652,657	-0.22(-0.66%)
Oct 31, 2016	32.89	33.12	32.89	33.11	17,066,524	+0.13(+0.40%)
Oct 28, 2016	33.00	33.17	32.88	32.98	17,157,286	+0.09(+0.26%)
Oct 27, 2016	33.29	33.30	32.72	32.89	18,615,422	-0.25(-0.75%)
Oct 26, 2016	33.58	33.60	33.12	33.14	21,623,716	-0.08(-0.24%)
Oct 25, 2016	33.30	33.49	33.13	33.22	21,107,468	-0.02(-0.05%)
Oct 24, 2016	33.05	33.40	32.99	33.24	17,209,562	+0.34(+1.02%)
Oct 21, 2016	32.68	32.93	32.55	32.90	18,441,888	+0.16(+0.48%)
Oct 20, 2016	32.77	32.88	32.71	32.74	13,600,094	-0.09(-0.29%)
Oct 19, 2016	32.74	32.89	32.65	32.84	20,958,080	+0.06(+0.19%)
Oct 18, 2016	32.65	32.80	32.59	32.77	14,466,730	+0.29(+0.89%)
Oct 17, 2016	32.59	32.69	32.46	32.49	13,820,372	-0.05(-0.17%)
Oct 14, 2016	32.68	32.72	32.50	32.54	12,669,576	-0.07(-0.22%)
Oct 13, 2016	32.52	32.71	32.42	32.61	22,608,968	-0.02(-0.05%)
Oct 12, 2016	32.51	32.67	32.41	32.63	15,643,975	+0.19(+0.58%)
Oct 11, 2016	32.53	32.56	32.33	32.44	15,685,557	-0.15(-0.46%)
Oct 10, 2016	32.74	32.79	32.49	32.59	11,503,995	+0.00(+0.00%)
Oct 07, 2016	32.67	32.75	32.46	32.59	10,401,678	+0.02(+0.05%)
Oct 06, 2016	32.55	32.75	32.47	32.57	12,450,486	-0.08(-0.24%)
Oct 05, 2016	32.74	32.85	32.54	32.65	12,302,599	-0.02(-0.07%)
Oct 04, 2016	33.06	33.06	32.63	32.67	17,521,412	-0.15(-0.45%)
Oct 03, 2016	33.04	33.04	32.71	32.82	14,266,105	-0.23(-0.69%)
Sep 30, 2016	32.96	33.19	32.85	33.05	18,290,790	+0.23(+0.69%)
Sep 29, 2016	32.81	33.10	32.68	32.82	16,172,577	-0.09(-0.28%)
Sep 28, 2016	33.29	33.39	32.82	32.92	19,834,616	-0.34(-1.03%)
Sep 27, 2016	32.95	33.29	32.80	33.26	15,238,259	+0.42(+1.28%)
Sep 26, 2016	33.35	33.36	32.81	32.84	19,254,434	-0.54(-1.61%)
Sep 23, 2016	33.43	33.53	33.31	33.38	11,336,366	-0.17(-0.51%)
Sep 22, 2016	33.35	33.59	33.34	33.55	11,894,109	+0.34(+1.01%)
Sep 21, 2016	33.02	33.27	32.88	33.21	17,482,646	+0.15(+0.45%)
Sep 20, 2016	33.04	33.21	32.99	33.06	10,765,809	+0.19(+0.57%)
Sep 19, 2016	32.92	33.09	32.86	32.88	9,808,852	-0.03(-0.10%)
Sep 16, 2016	32.93	33.00	32.77	32.91	20,942,108	-0.17(-0.52%)
Sep 15, 2016	32.81	33.10	32.70	33.08	13,118,768	+0.20(+0.59%)
Sep 14, 2016	33.01	33.12	32.79	32.88	12,579,537	-0.13(-0.40%)
Sep 13, 2016	33.40	33.40	32.96	33.02	16,599,372	-0.44(-1.31%)
Sep 12, 2016	32.81	33.49	32.80	33.45	20,568,656	+0.71(+2.18%)
Sep 09, 2016	33.64	33.64	32.74	32.74	30,499,214	-1.05(-3.12%)
Sep 08, 2016	33.83	33.87	33.66	33.80	12,936,249	-0.01(-0.02%)
Sep 07, 2016	33.86	33.93	33.72	33.80	11,175,764	-0.12(-0.34%)
Sep 06, 2016	33.88	33.93	33.61	33.92	11,103,199	+0.10(+0.30%)
Sep 02, 2016	33.71	33.82	33.82	33.82	11,652,690	+0.24(+0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.