Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 32.66 32.66 32.66 0 -0.11(-0.34%)
Dec 29, 2016 32.60 32.84 32.60 32.77 8,727,140 +0.17(+0.51%)
Dec 28, 2016 32.69 32.83 32.61 32.61 11,408,933 -0.17(-0.53%)
Dec 27, 2016 32.74 32.90 32.73 32.78 8,883,915 +0.01(+0.02%)
Dec 23, 2016 32.77 32.77 32.77 0 +0.04(+0.12%)
Dec 22, 2016 32.75 32.79 32.36 32.73 15,096,792 -0.02(-0.05%)
Dec 21, 2016 32.77 32.95 32.71 32.75 12,304,206 -0.07(-0.22%)
Dec 20, 2016 32.85 32.87 32.65 32.82 13,453,354 -0.01(-0.02%)
Dec 19, 2016 32.84 32.93 32.76 32.83 11,026,986 -0.06(-0.17%)
Dec 16, 2016 32.78 32.90 32.68 32.88 24,974,840 +0.15(+0.46%)
Dec 15, 2016 32.37 32.94 32.37 32.73 18,107,558 +0.27(+0.83%)
Dec 14, 2016 33.00 33.08 32.35 32.47 22,747,554 -0.43(-1.32%)
Dec 13, 2016 32.87 33.06 32.73 32.90 23,723,826 -0.11(-0.33%)
Dec 12, 2016 33.09 33.10 32.87 33.01 22,291,314 -0.08(-0.24%)
Dec 09, 2016 32.69 33.26 32.53 33.09 35,701,564 +0.80(+2.49%)
Dec 08, 2016 32.35 32.47 32.18 32.28 16,589,249 -0.24(-0.75%)
Dec 07, 2016 31.94 32.53 31.91 32.53 17,403,714 +0.57(+1.77%)
Dec 06, 2016 32.10 32.12 31.84 31.96 14,347,689 -0.04(-0.12%)
Dec 05, 2016 31.78 32.06 31.76 32.00 20,256,880 +0.20(+0.64%)
Dec 02, 2016 31.75 31.90 31.66 31.80 14,186,682 +0.15(+0.47%)
Dec 01, 2016 31.76 31.82 31.42 31.65 25,905,958 -0.14(-0.45%)
Nov 30, 2016 32.30 32.46 31.79 31.79 28,422,870 -0.63(-1.94%)
Nov 29, 2016 32.71 32.71 32.41 32.42 14,498,397 -0.20(-0.60%)
Nov 28, 2016 32.43 32.65 32.24 32.62 24,830,914 +0.17(+0.53%)
Nov 25, 2016 32.33 32.48 32.22 32.44 9,476,026 +0.32(+1.00%)
Nov 23, 2016 32.12 32.12 32.12 0 -0.20(-0.60%)
Nov 22, 2016 32.38 32.58 32.22 32.32 16,312,782 +0.01(+0.02%)
Nov 21, 2016 31.96 32.31 31.82 32.31 15,734,616 +0.35(+1.10%)
Nov 18, 2016 32.05 32.19 31.95 31.96 20,923,328 -0.16(-0.51%)
Nov 17, 2016 32.25 32.26 32.07 32.12 15,870,921 -0.11(-0.34%)
Nov 16, 2016 32.34 32.54 32.15 32.23 16,232,462 -0.14(-0.43%)
Nov 15, 2016 32.17 32.44 32.16 32.37 21,189,610 +0.21(+0.66%)
Nov 14, 2016 32.13 32.36 31.91 32.16 24,979,804 +0.11(+0.34%)
Nov 11, 2016 31.99 32.13 31.74 32.05 17,179,976 +0.07(+0.22%)
Nov 10, 2016 32.70 33.01 31.92 31.98 42,548,508 -1.04(-3.15%)
Nov 09, 2016 32.62 33.06 32.58 33.02 27,328,070 -0.48(-1.42%)
Nov 08, 2016 33.10 33.58 33.10 33.50 15,382,372 +0.33(+0.99%)
Nov 07, 2016 32.84 33.20 32.84 33.17 17,920,654 +0.60(+1.85%)
Nov 04, 2016 32.69 32.84 32.57 32.57 18,515,390 -0.27(-0.81%)
Nov 03, 2016 32.98 32.98 32.78 32.83 14,411,044 -0.02(-0.05%)
Nov 02, 2016 32.89 33.08 32.82 32.85 15,404,724 -0.05(-0.17%)
Nov 01, 2016 33.12 33.14 32.74 32.90 15,646,953 -0.22(-0.66%)
Oct 31, 2016 32.90 33.13 32.90 33.12 17,060,304 +0.13(+0.40%)
Oct 28, 2016 33.01 33.18 32.89 32.99 17,151,034 +0.09(+0.26%)
Oct 27, 2016 33.30 33.31 32.73 32.90 18,608,638 -0.25(-0.75%)
Oct 26, 2016 33.59 33.61 33.13 33.15 21,615,838 -0.08(-0.24%)
Oct 25, 2016 33.31 33.50 33.15 33.23 21,099,778 -0.02(-0.05%)
Oct 24, 2016 33.06 33.41 33.01 33.25 17,203,292 +0.34(+1.02%)
Oct 21, 2016 32.69 32.94 32.56 32.91 18,435,168 +0.16(+0.48%)
Oct 20, 2016 32.79 32.90 32.72 32.76 13,595,138 -0.09(-0.29%)
Oct 19, 2016 32.76 32.90 32.66 32.85 20,950,442 +0.06(+0.19%)
Oct 18, 2016 32.66 32.81 32.60 32.79 14,461,459 +0.29(+0.89%)
Oct 17, 2016 32.60 32.70 32.47 32.50 13,815,336 -0.05(-0.17%)
Oct 14, 2016 32.69 32.73 32.51 32.55 12,664,959 -0.07(-0.22%)
Oct 13, 2016 32.54 32.72 32.43 32.62 22,600,730 -0.02(-0.05%)
Oct 12, 2016 32.52 32.69 32.42 32.64 15,638,274 +0.19(+0.58%)
Oct 11, 2016 32.54 32.57 32.34 32.45 15,679,841 -0.15(-0.46%)
Oct 10, 2016 32.75 32.80 32.50 32.60 11,499,803 +0.00(+0.00%)
Oct 07, 2016 32.68 32.76 32.47 32.60 10,397,888 +0.02(+0.05%)
Oct 06, 2016 32.56 32.76 32.48 32.58 12,445,949 -0.08(-0.24%)
Oct 05, 2016 32.76 32.87 32.55 32.66 12,298,116 -0.02(-0.07%)
Oct 04, 2016 33.08 33.08 32.64 32.69 17,515,026 -0.15(-0.45%)
Oct 03, 2016 33.05 33.05 32.72 32.83 14,260,906 -0.23(-0.69%)
Sep 30, 2016 32.97 33.20 32.86 33.06 18,284,124 +0.23(+0.69%)
Sep 29, 2016 32.83 33.12 32.69 32.83 16,166,683 -0.09(-0.28%)
Sep 28, 2016 33.30 33.40 32.83 32.93 19,827,388 -0.34(-1.03%)
Sep 27, 2016 32.96 33.30 32.81 33.27 15,232,706 +0.42(+1.28%)
Sep 26, 2016 33.37 33.37 32.82 32.85 19,247,418 -0.54(-1.61%)
Sep 23, 2016 33.44 33.54 33.32 33.39 11,332,235 -0.17(-0.51%)
Sep 22, 2016 33.37 33.60 33.35 33.56 11,889,775 +0.34(+1.01%)
Sep 21, 2016 33.03 33.29 32.89 33.22 17,476,276 +0.15(+0.45%)
Sep 20, 2016 33.05 33.22 33.00 33.08 10,761,885 +0.19(+0.57%)
Sep 19, 2016 32.94 33.10 32.87 32.89 9,805,278 -0.03(-0.10%)
Sep 16, 2016 32.94 33.01 32.78 32.92 20,934,478 -0.17(-0.52%)
Sep 15, 2016 32.82 33.12 32.72 33.09 13,113,987 +0.20(+0.59%)
Sep 14, 2016 33.02 33.13 32.80 32.90 12,574,953 -0.13(-0.40%)
Sep 13, 2016 33.41 33.41 32.97 33.03 16,593,323 -0.44(-1.31%)
Sep 12, 2016 32.82 33.50 32.81 33.47 20,561,162 +0.71(+2.18%)
Sep 09, 2016 33.65 33.65 32.75 32.75 30,488,100 -1.05(-3.12%)
Sep 08, 2016 33.84 33.88 33.67 33.81 12,931,535 -0.01(-0.02%)
Sep 07, 2016 33.88 33.94 33.73 33.82 11,171,692 -0.12(-0.34%)
Sep 06, 2016 33.89 33.94 33.63 33.93 11,099,153 +0.10(+0.30%)
Sep 02, 2016 33.72 33.83 33.83 33.83 11,648,444 +0.24(+0.72%)
Sep 01, 2016 33.48 33.64 33.47 33.59 10,915,114 -0.06(-0.18%)
Aug 31, 2016 33.65 33.68 33.38 33.65 13,186,689 +0.15(+0.44%)
Aug 30, 2016 33.68 33.73 33.41 33.51 12,544,168 -0.23(-0.69%)
Aug 29, 2016 33.58 33.79 33.58 33.74 12,317,685 +0.17(+0.51%)
Aug 26, 2016 33.88 34.03 33.56 33.57 15,260,602 -0.27(-0.80%)
Aug 25, 2016 33.98 34.05 33.81 33.84 12,667,408 -0.14(-0.41%)
Aug 24, 2016 33.95 34.05 33.83 33.98 14,852,758 +0.00(+0.00%)
Aug 23, 2016 33.98 34.08 33.89 33.98 10,867,486 +0.09(+0.25%)
Aug 22, 2016 34.05 34.05 33.88 33.89 11,211,497 -0.14(-0.41%)
Aug 19, 2016 34.13 34.14 33.89 34.03 12,112,937 -0.14(-0.41%)
Aug 18, 2016 34.10 34.30 34.09 34.17 11,798,138 +0.03(+0.09%)
Aug 17, 2016 34.10 34.15 33.92 34.14 14,463,441 +0.18(+0.52%)
Aug 16, 2016 34.29 34.29 33.96 33.96 12,525,955 -0.32(-0.93%)
Aug 15, 2016 34.17 34.35 34.10 34.28 13,409,574 +0.16(+0.48%)
Aug 12, 2016 34.02 34.24 33.93 34.12 14,104,252 +0.22(+0.64%)
Aug 11, 2016 33.88 33.99 33.80 33.90 14,587,374 +0.11(+0.32%)
Aug 10, 2016 33.82 33.85 33.71 33.79 10,856,122 +0.11(+0.32%)
Aug 09, 2016 33.71 33.82 33.61 33.68 9,396,875 +0.02(+0.07%)
Aug 08, 2016 33.65 33.72 33.49 33.66 11,202,315 -0.03(-0.09%)
Aug 05, 2016 33.82 33.89 33.64 33.69 13,419,332 -0.02(-0.07%)
Aug 04, 2016 33.75 33.94 33.63 33.71 14,510,938 -0.10(-0.30%)
Aug 03, 2016 33.83 33.86 33.61 33.82 15,640,198 +0.09(+0.25%)
Aug 02, 2016 33.59 33.77 33.56 33.73 16,551,331 +0.06(+0.18%)
Aug 01, 2016 33.85 33.96 33.65 33.67 15,937,468 -0.14(-0.41%)
Jul 29, 2016 33.88 33.90 33.69 33.81 21,333,342 -0.02(-0.05%)
Jul 28, 2016 33.53 33.85 33.49 33.82 16,876,848 +0.19(+0.58%)
Jul 27, 2016 34.02 34.14 33.40 33.63 48,344,788 -1.15(-3.30%)
Jul 26, 2016 35.28 35.37 34.74 34.78 20,416,250 -0.53(-1.51%)
Jul 25, 2016 35.50 35.51 35.23 35.31 11,788,258 -0.20(-0.57%)
Jul 22, 2016 35.26 35.52 35.25 35.51 11,403,432 +0.29(+0.84%)
Jul 21, 2016 35.13 35.26 35.07 35.22 10,518,028 -0.05(-0.13%)
Jul 20, 2016 35.45 35.47 35.17 35.26 10,941,483 -0.09(-0.26%)
Jul 19, 2016 35.23 35.42 35.20 35.36 10,016,079 +0.00(+0.00%)
Jul 18, 2016 35.40 35.41 35.24 35.36 10,270,623 +0.00(+0.00%)
Jul 15, 2016 35.55 35.57 35.21 35.36 13,706,817 -0.05(-0.13%)
Jul 14, 2016 35.43 35.60 35.32 35.40 9,835,405 -0.04(-0.11%)
Jul 13, 2016 35.34 35.46 35.20 35.44 10,360,867 +0.12(+0.35%)
Jul 12, 2016 35.36 35.42 35.01 35.32 12,578,677 +0.01(+0.02%)
Jul 11, 2016 35.14 35.47 34.95 35.31 14,115,679 +0.15(+0.42%)
Jul 08, 2016 35.10 35.27 34.94 35.16 14,359,975 +0.22(+0.64%)
Jul 07, 2016 35.19 35.27 34.85 34.94 12,571,322 -0.14(-0.40%)
Jul 06, 2016 35.26 35.30 34.81 35.08 14,070,243 -0.12(-0.35%)
Jul 05, 2016 34.99 35.39 34.99 35.20 15,924,101 +0.24(+0.69%)
Jul 01, 2016 35.12 34.96 34.96 34.96 15,228,025 -0.16(-0.46%)
Jun 30, 2016 34.50 35.12 34.47 35.12 20,720,786 +0.69(+2.00%)
Jun 29, 2016 34.40 34.64 34.28 34.44 15,810,324 +0.20(+0.59%)
Jun 28, 2016 34.14 34.24 33.84 34.23 21,306,464 +0.31(+0.91%)
Jun 27, 2016 33.84 34.01 33.56 33.92 20,397,788 -0.12(-0.34%)
Jun 24, 2016 34.25 34.53 33.95 34.04 33,558,844 -0.89(-2.55%)
Jun 23, 2016 34.89 35.00 34.75 34.93 12,460,447 +0.17(+0.49%)
Jun 22, 2016 35.06 35.12 34.72 34.76 13,859,055 -0.21(-0.60%)
Jun 21, 2016 34.99 35.09 34.87 34.97 10,220,323 +0.12(+0.33%)
Jun 20, 2016 34.94 35.11 34.84 34.85 13,824,773 +0.15(+0.42%)
Jun 17, 2016 35.00 35.04 34.39 34.71 26,850,276 -0.40(-1.15%)
Jun 16, 2016 34.77 35.13 34.65 35.11 14,589,759 +0.23(+0.67%)
Jun 15, 2016 34.96 35.13 34.77 34.88 10,789,394 -0.02(-0.07%)
Jun 14, 2016 34.75 34.97 34.44 34.90 14,580,827 -0.06(-0.18%)
Jun 13, 2016 35.24 35.39 34.94 34.96 13,697,096 -0.40(-1.14%)
Jun 10, 2016 35.08 35.38 35.03 35.37 16,069,554 +0.18(+0.50%)
Jun 09, 2016 34.86 35.22 34.84 35.19 10,459,265 +0.16(+0.46%)
Jun 08, 2016 34.79 35.11 34.75 35.03 10,293,525 +0.18(+0.51%)
Jun 07, 2016 34.87 34.97 34.76 34.85 12,760,460 -0.04(-0.11%)
Jun 06, 2016 34.67 34.97 34.67 34.89 13,408,265 +0.25(+0.73%)
Jun 03, 2016 34.41 34.64 34.36 34.63 17,471,236 +0.25(+0.72%)
Jun 02, 2016 34.37 34.39 34.22 34.39 8,705,074 +0.02(+0.04%)
Jun 01, 2016 34.30 34.43 34.21 34.37 11,594,743 +0.08(+0.22%)
May 31, 2016 34.59 34.59 34.03 34.30 24,624,154 -0.14(-0.40%)
May 27, 2016 34.38 34.43 34.43 34.43 10,265,543 +0.07(+0.20%)
May 26, 2016 34.24 34.42 34.17 34.37 11,308,305 +0.24(+0.70%)
May 25, 2016 34.23 34.32 34.03 34.13 11,988,034 +0.01(+0.02%)
May 24, 2016 33.91 34.16 33.83 34.12 16,429,638 +0.31(+0.91%)
May 23, 2016 33.89 33.95 33.79 33.81 17,626,782 +0.02(+0.05%)
May 20, 2016 34.23 34.25 33.79 33.80 16,794,056 -0.28(-0.83%)
May 19, 2016 34.03 34.13 33.87 34.08 13,862,072 -0.12(-0.36%)
May 18, 2016 34.27 34.47 34.01 34.20 16,287,068 -0.21(-0.60%)
May 17, 2016 34.95 35.03 34.38 34.41 22,701,596 -0.67(-1.91%)
May 16, 2016 34.73 35.16 34.71 35.08 12,241,825 +0.21(+0.60%)
May 13, 2016 35.18 35.24 34.78 34.87 13,448,106 -0.37(-1.05%)
May 12, 2016 35.03 35.29 34.98 35.24 13,607,071 +0.28(+0.81%)
May 11, 2016 35.16 35.28 34.95 34.96 11,486,923 -0.22(-0.63%)
May 10, 2016 34.94 35.25 34.93 35.18 11,616,764 +0.39(+1.13%)
May 09, 2016 34.85 34.99 34.73 34.79 10,547,220 -0.06(-0.18%)
May 06, 2016 34.65 34.92 34.54 34.85 11,137,014 +0.20(+0.58%)
May 05, 2016 34.55 34.98 34.50 34.65 11,445,294 +0.06(+0.18%)
May 04, 2016 34.39 34.69 34.22 34.59 12,159,787 +0.11(+0.31%)
May 03, 2016 34.50 34.65 34.33 34.48 13,551,047 -0.11(-0.31%)
May 02, 2016 34.27 34.75 34.27 34.59 16,356,111 +0.14(+0.40%)
Apr 29, 2016 34.24 34.50 34.22 34.45 15,236,014 +0.13(+0.38%)
Apr 28, 2016 34.22 34.53 34.19 34.32 14,217,093 -0.04(-0.11%)
Apr 27, 2016 34.33 34.50 34.03 34.36 14,741,189 +0.12(+0.34%)
Apr 26, 2016 34.54 34.57 34.17 34.24 18,122,042 -0.14(-0.40%)
Apr 25, 2016 34.22 34.39 34.13 34.38 14,530,841 +0.13(+0.38%)
Apr 22, 2016 33.67 34.34 33.67 34.25 32,685,546 +0.68(+2.02%)
Apr 21, 2016 34.03 34.05 32.97 33.57 48,385,172 -0.55(-1.60%)
Apr 20, 2016 34.87 34.90 33.88 34.12 52,485,040 -1.71(-4.79%)
Apr 19, 2016 35.61 35.85 35.49 35.83 18,747,738 +0.29(+0.82%)
Apr 18, 2016 35.45 35.59 35.23 35.54 15,004,604 +0.09(+0.26%)
Apr 15, 2016 35.23 35.49 35.13 35.45 17,748,124 +0.21(+0.59%)
Apr 14, 2016 35.42 35.54 35.18 35.24 16,881,652 -0.16(-0.46%)
Apr 13, 2016 35.96 35.96 35.23 35.40 17,205,914 -0.47(-1.31%)
Apr 12, 2016 35.69 35.96 35.64 35.87 14,589,771 +0.16(+0.45%)
Apr 11, 2016 36.06 36.24 35.69 35.71 15,449,308 -0.33(-0.92%)
Apr 08, 2016 35.71 36.13 35.71 36.04 15,552,359 +0.39(+1.10%)
Apr 07, 2016 35.76 35.76 35.50 35.65 12,083,616 -0.27(-0.75%)
Apr 06, 2016 35.81 35.93 35.66 35.92 11,863,471 +0.14(+0.39%)
Apr 05, 2016 35.85 36.00 35.71 35.78 13,909,738 -0.28(-0.77%)
Apr 04, 2016 36.02 36.09 35.76 36.06 13,823,465 +0.05(+0.13%)
Apr 01, 2016 35.48 36.04 35.46 36.01 19,406,306 +0.34(+0.95%)
Mar 31, 2016 35.80 36.05 35.62 35.67 20,210,966 -0.15(-0.41%)
Mar 30, 2016 35.86 35.93 35.63 35.82 18,611,840 +0.08(+0.22%)
Mar 29, 2016 35.27 35.76 35.23 35.74 32,523,990 +0.52(+1.48%)
Mar 28, 2016 35.03 35.32 35.00 35.22 17,304,412 +0.17(+0.48%)
Mar 24, 2016 34.95 35.05 35.05 35.05 14,162,052 +0.09(+0.26%)
Mar 23, 2016 34.91 35.15 34.87 34.96 12,083,750 -0.03(-0.09%)
Mar 22, 2016 35.03 35.16 34.90 34.99 17,930,196 -0.13(-0.37%)
Mar 21, 2016 34.93 35.27 34.88 35.12 12,666,770 +0.05(+0.15%)
Mar 18, 2016 35.25 35.27 34.90 35.07 31,019,968 -0.13(-0.37%)
Mar 17, 2016 34.64 35.30 34.58 35.20 31,314,242 +0.55(+1.60%)
Mar 16, 2016 34.64 34.73 34.26 34.64 20,007,962 -0.15(-0.42%)
Mar 15, 2016 34.67 35.03 34.66 34.79 17,798,258 -0.04(-0.11%)
Mar 14, 2016 34.63 34.93 34.63 34.83 17,174,330 +0.07(+0.20%)
Mar 11, 2016 34.60 34.80 34.55 34.76 20,975,248 +0.25(+0.71%)
Mar 10, 2016 34.21 34.53 34.09 34.51 37,878,000 +0.32(+0.94%)
Mar 09, 2016 33.87 34.21 33.87 34.19 24,199,788 +0.37(+1.11%)
Mar 08, 2016 33.51 33.93 33.43 33.82 24,769,534 +0.24(+0.70%)
Mar 07, 2016 33.50 33.68 33.47 33.58 14,017,089 -0.08(-0.23%)
Mar 04, 2016 33.41 33.69 33.33 33.66 17,943,870 +0.11(+0.34%)
Mar 03, 2016 33.28 33.56 33.22 33.54 17,214,170 +0.15(+0.43%)
Mar 02, 2016 33.17 33.40 33.13 33.40 16,849,248 +0.06(+0.18%)
Mar 01, 2016 33.10 33.34 32.94 33.34 16,196,360 +0.43(+1.30%)
Feb 29, 2016 32.94 33.27 32.75 32.91 19,693,658 -0.01(-0.02%)
Feb 26, 2016 33.60 33.61 32.89 32.92 24,142,230 -0.78(-2.31%)
Feb 25, 2016 33.54 33.71 33.47 33.70 14,286,496 +0.19(+0.57%)
Feb 24, 2016 33.24 33.53 33.09 33.50 14,178,437 +0.17(+0.50%)
Feb 23, 2016 33.37 33.61 33.31 33.34 14,622,219 -0.19(-0.57%)
Feb 22, 2016 33.40 33.70 33.29 33.53 27,150,064 +0.13(+0.39%)
Feb 19, 2016 33.25 33.40 33.02 33.40 16,840,940 +0.12(+0.37%)
Feb 18, 2016 33.29 33.37 33.04 33.28 14,638,063 +0.09(+0.28%)
Feb 17, 2016 33.13 33.28 33.02 33.18 16,162,564 +0.10(+0.30%)
Feb 16, 2016 33.05 33.16 32.83 33.08 16,612,621 +0.19(+0.58%)
Feb 12, 2016 32.60 32.89 32.89 32.89 19,950,200 +0.53(+1.65%)
Feb 11, 2016 32.07 32.51 32.03 32.36 22,050,978 -0.11(-0.33%)
Feb 10, 2016 33.07 33.11 32.44 32.47 21,923,578 -0.57(-1.73%)
Feb 09, 2016 32.25 33.18 32.25 33.04 32,571,118 +0.50(+1.52%)
Feb 08, 2016 32.18 32.57 31.97 32.54 22,612,034 +0.16(+0.49%)
Feb 05, 2016 32.76 32.80 32.25 32.38 22,693,636 -0.07(-0.21%)
Feb 04, 2016 32.44 32.73 32.35 32.45 18,890,378 -0.15(-0.44%)
Feb 03, 2016 32.66 32.76 32.26 32.60 20,914,660 +0.21(+0.66%)
Feb 02, 2016 32.58 32.65 32.36 32.38 16,152,913 -0.43(-1.30%)
Feb 01, 2016 32.50 32.92 32.48 32.81 22,408,126 +0.06(+0.19%)
Jan 29, 2016 32.70 33.01 32.54 32.75 26,810,608 +0.27(+0.82%)
Jan 28, 2016 32.18 32.60 32.09 32.48 21,785,552 +0.37(+1.14%)
Jan 27, 2016 32.18 32.40 31.90 32.12 18,556,848 +0.01(+0.02%)
Jan 26, 2016 32.17 32.43 31.99 32.11 17,030,012 -0.06(-0.19%)
Jan 25, 2016 32.23 32.43 31.99 32.17 16,360,475 +0.08(+0.24%)
Jan 22, 2016 31.77 32.23 31.63 32.09 19,932,946 +0.51(+1.62%)
Jan 21, 2016 31.63 31.67 31.35 31.58 20,390,364 +0.01(+0.02%)
Jan 20, 2016 31.63 31.76 31.09 31.57 26,111,370 -0.41(-1.29%)
Jan 19, 2016 31.87 32.14 31.78 31.99 20,247,990 +0.32(+1.01%)
Jan 15, 2016 31.25 31.67 31.67 31.67 27,723,522 -0.29(-0.91%)
Jan 14, 2016 32.04 32.17 31.77 31.96 21,005,308 +0.02(+0.07%)
Jan 13, 2016 32.18 32.48 31.89 31.93 22,085,442 -0.21(-0.64%)
Jan 12, 2016 32.28 32.39 31.95 32.14 28,590,126 +0.41(+1.30%)
Jan 11, 2016 31.73 31.94 31.51 31.73 20,717,346 +0.05(+0.17%)
Jan 08, 2016 31.78 32.14 31.60 31.67 19,194,666 -0.08(-0.26%)
Jan 07, 2016 31.78 32.13 31.63 31.76 26,947,600 -0.53(-1.65%)
Jan 06, 2016 32.20 32.44 32.08 32.29 21,290,574 -0.18(-0.54%)
Jan 05, 2016 32.28 32.52 32.18 32.47 20,667,170 +0.11(+0.35%)
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.