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 (%)
May 29, 2015 30.65 30.65 30.34 30.49 26,372,128 -0.13(-0.44%)
May 28, 2015 30.66 30.74 30.43 30.62 12,622,906 +0.01(+0.05%)
May 27, 2015 30.47 30.66 30.39 30.61 13,249,835 +0.10(+0.32%)
May 26, 2015 30.61 30.65 30.32 30.51 20,413,740 -0.16(-0.53%)
May 22, 2015 30.61 30.67 30.67 30.67 16,001,044 -0.01(-0.05%)
May 21, 2015 30.71 30.75 30.57 30.69 12,455,576 -0.09(-0.29%)
May 20, 2015 30.79 30.96 30.75 30.78 14,732,366 +0.03(+0.10%)
May 19, 2015 30.69 30.81 30.61 30.75 12,188,709 -0.01(-0.02%)
May 18, 2015 30.88 30.88 30.70 30.75 15,440,719 -0.15(-0.48%)
May 15, 2015 30.85 31.03 30.84 30.90 11,392,023 +0.01(+0.05%)
May 14, 2015 30.74 30.96 30.71 30.89 13,383,083 +0.34(+1.10%)
May 13, 2015 30.33 30.78 30.31 30.55 17,713,060 +0.27(+0.88%)
May 12, 2015 30.34 30.49 30.16 30.29 16,638,827 -0.19(-0.61%)
May 11, 2015 30.50 30.81 30.43 30.47 13,588,058 -0.03(-0.10%)
May 08, 2015 30.52 30.64 30.40 30.50 14,973,137 +0.21(+0.69%)
May 07, 2015 30.17 30.45 30.15 30.29 18,587,716 +0.03(+0.10%)
May 06, 2015 30.55 30.58 30.06 30.26 15,996,307 -0.07(-0.22%)
May 05, 2015 30.62 30.62 30.28 30.33 15,748,126 -0.16(-0.51%)
May 04, 2015 30.43 30.59 30.34 30.49 13,671,231 +0.04(+0.12%)
May 01, 2015 30.20 30.46 30.14 30.45 14,575,297 +0.26(+0.86%)
Apr 30, 2015 30.07 30.20 29.98 30.19 17,064,006 +0.05(+0.17%)
Apr 29, 2015 30.26 30.33 30.07 30.14 15,277,402 -0.21(-0.69%)
Apr 28, 2015 30.48 30.49 30.22 30.34 16,357,345 -0.04(-0.15%)
Apr 27, 2015 30.52 30.62 30.35 30.39 13,495,389 -0.04(-0.15%)
Apr 24, 2015 30.55 30.61 30.37 30.43 15,616,545 -0.04(-0.15%)
Apr 23, 2015 30.69 30.82 30.46 30.48 23,388,364 -0.27(-0.87%)
Apr 22, 2015 30.93 30.94 30.57 30.75 36,123,584 +0.39(+1.30%)
Apr 21, 2015 30.27 30.51 30.17 30.35 26,421,566 +0.09(+0.30%)
Apr 20, 2015 30.08 30.44 30.08 30.26 17,498,352 +0.27(+0.89%)
Apr 17, 2015 30.12 30.26 29.85 30.00 20,597,084 -0.22(-0.74%)
Apr 16, 2015 30.08 30.41 30.00 30.22 17,628,712 +0.15(+0.50%)
Apr 15, 2015 30.21 30.37 30.01 30.07 15,032,140 -0.08(-0.27%)
Apr 14, 2015 30.21 30.26 30.01 30.15 15,060,791 -0.14(-0.47%)
Apr 13, 2015 30.49 30.49 30.29 30.29 12,919,936 -0.13(-0.44%)
Apr 10, 2015 30.58 30.64 30.40 30.43 11,715,755 -0.13(-0.41%)
Apr 09, 2015 30.37 30.58 30.24 30.55 17,077,748 +0.12(+0.39%)
Apr 08, 2015 30.50 30.58 30.32 30.43 12,031,059 -0.09(-0.29%)
Apr 07, 2015 30.55 30.79 30.49 30.52 13,131,069 -0.12(-0.39%)
Apr 06, 2015 30.34 30.97 30.21 30.64 26,660,552 +0.36(+1.20%)
Apr 02, 2015 30.32 30.28 30.28 30.28 19,270,714 +0.00(+0.00%)
Apr 01, 2015 30.36 30.37 29.94 30.28 19,213,750 +0.10(+0.32%)
Mar 31, 2015 30.15 30.44 30.03 30.18 22,308,998 +0.03(+0.10%)
Mar 30, 2015 29.85 30.23 29.73 30.15 16,876,114 +0.32(+1.07%)
Mar 27, 2015 30.13 30.13 29.75 29.83 19,326,150 -0.20(-0.67%)
Mar 26, 2015 30.02 30.19 29.94 30.03 23,323,590 -0.07(-0.25%)
Mar 25, 2015 30.21 30.29 29.95 30.11 30,647,946 -0.01(-0.05%)
Mar 24, 2015 30.45 30.50 30.12 30.12 18,118,798 -0.11(-0.37%)
Mar 23, 2015 30.25 30.47 30.14 30.23 22,921,718 -0.02(-0.07%)
Mar 20, 2015 29.82 30.26 29.78 30.26 42,467,668 +0.47(+1.57%)
Mar 19, 2015 30.13 30.16 29.74 29.79 21,574,176 -0.43(-1.43%)
Mar 18, 2015 30.13 30.36 29.62 30.22 35,259,952 +0.07(+0.22%)
Mar 17, 2015 30.27 30.30 30.01 30.15 29,103,782 +0.16(+0.55%)
Mar 16, 2015 29.77 30.03 29.76 29.99 20,471,552 +0.28(+0.95%)
Mar 13, 2015 30.10 30.20 29.48 29.70 23,429,454 -0.49(-1.63%)
Mar 12, 2015 29.85 30.20 29.79 30.20 23,817,766 +0.60(+2.01%)
Mar 11, 2015 30.07 30.07 29.59 29.60 25,127,932 -0.44(-1.45%)
Mar 10, 2015 30.34 30.38 30.03 30.04 19,774,684 -0.52(-1.69%)
Mar 09, 2015 30.66 30.67 30.50 30.55 13,713,747 -0.10(-0.31%)
Mar 06, 2015 31.09 31.15 30.51 30.65 24,629,114 -0.65(-2.08%)
Mar 05, 2015 31.42 31.45 31.19 31.30 12,475,737 -0.07(-0.24%)
Mar 04, 2015 31.68 31.73 31.35 31.37 22,016,216 -0.33(-1.05%)
Mar 03, 2015 31.82 31.86 31.62 31.70 13,596,209 -0.18(-0.58%)
Mar 02, 2015 31.96 31.95 31.80 31.89 18,307,752 -0.07(-0.23%)
Feb 27, 2015 31.39 32.23 31.35 31.96 38,355,452 +0.62(+1.98%)
Feb 26, 2015 31.03 31.41 30.98 31.34 19,433,508 +0.30(+0.98%)
Feb 25, 2015 31.13 31.18 30.81 31.04 13,985,018 -0.06(-0.19%)
Feb 24, 2015 30.89 31.25 30.83 31.10 17,316,692 +0.21(+0.67%)
Feb 23, 2015 30.79 31.13 30.77 30.89 16,026,582 -0.09(-0.29%)
Feb 20, 2015 31.03 31.08 30.74 30.98 21,651,324 -0.10(-0.33%)
Feb 19, 2015 30.77 31.18 30.66 31.08 22,448,820 +0.28(+0.91%)
Feb 18, 2015 30.82 30.86 30.61 30.80 13,262,078 -0.06(-0.19%)
Feb 17, 2015 30.86 30.91 30.74 30.86 17,345,346 -0.13(-0.43%)
Feb 13, 2015 31.02 31.00 31.00 31.00 14,620,078 -0.13(-0.43%)
Feb 12, 2015 31.30 31.49 31.05 31.13 18,719,234 -0.15(-0.47%)
Feb 11, 2015 31.08 31.36 30.78 31.28 27,765,620 -0.02(-0.07%)
Feb 10, 2015 31.67 31.76 31.15 31.30 43,175,580 +0.86(+2.84%)
Feb 09, 2015 30.55 30.60 30.29 30.43 18,110,334 -0.16(-0.53%)
Feb 06, 2015 30.73 30.83 30.50 30.60 16,752,758 -0.25(-0.81%)
Feb 05, 2015 30.86 30.87 30.64 30.85 14,975,381 +0.08(+0.26%)
Feb 04, 2015 30.83 31.07 30.72 30.77 22,216,830 +0.04(+0.12%)
Feb 03, 2015 30.82 30.89 30.54 30.73 17,872,486 +0.03(+0.10%)
Feb 02, 2015 30.42 30.73 30.19 30.70 20,585,598 +0.31(+1.02%)
Jan 30, 2015 30.88 30.95 30.35 30.39 26,001,746 -0.69(-2.21%)
Jan 29, 2015 30.83 31.11 30.61 31.08 18,502,272 +0.13(+0.43%)
Jan 28, 2015 31.44 31.59 30.93 30.94 19,343,118 -0.35(-1.11%)
Jan 27, 2015 31.40 31.48 31.11 31.29 20,691,724 -0.45(-1.42%)
Jan 26, 2015 31.87 31.91 31.62 31.74 15,107,325 -0.23(-0.72%)
Jan 23, 2015 32.18 32.29 31.87 31.97 16,741,031 -0.35(-1.07%)
Jan 22, 2015 32.01 32.35 31.80 32.32 19,926,458 +0.31(+0.97%)
Jan 21, 2015 31.66 32.06 31.56 32.01 14,522,866 +0.15(+0.46%)
Jan 20, 2015 31.52 31.98 31.45 31.86 23,031,790 +0.46(+1.48%)
Jan 16, 2015 31.27 31.44 31.18 31.39 20,476,146 +0.11(+0.35%)
Jan 15, 2015 31.42 31.64 31.13 31.28 15,163,263 -0.13(-0.42%)
Jan 14, 2015 31.06 31.45 31.05 31.42 18,217,552 -0.05(-0.16%)
Jan 13, 2015 31.62 31.92 31.34 31.47 16,972,672 -0.01(-0.02%)
Jan 12, 2015 31.79 31.89 31.34 31.48 15,464,754 -0.29(-0.91%)
Jan 09, 2015 32.09 32.15 31.70 31.76 17,250,162 -0.35(-1.10%)
Jan 08, 2015 31.87 32.16 31.82 32.12 29,456,134 +0.38(+1.21%)
Jan 07, 2015 31.59 31.82 31.43 31.73 18,169,136 +0.39(+1.25%)
Jan 06, 2015 31.31 31.70 31.18 31.34 22,891,058 +0.24(+0.76%)
Jan 05, 2015 31.51 31.72 31.06 31.11 35,585,576 +0.00(+0.00%)
Jan 02, 2015 31.20 31.30 30.86 31.11 13,440,121 -0.06(-0.19%)
Dec 31, 2014 31.68 31.17 31.17 31.17 12,692,879 -0.40(-1.26%)
Dec 30, 2014 31.55 31.73 31.48 31.56 12,493,093 -0.07(-0.23%)
Dec 29, 2014 31.59 31.79 31.36 31.64 11,778,468 -0.07(-0.23%)
Dec 26, 2014 31.72 31.96 31.69 31.71 8,760,699 +0.01(+0.05%)
Dec 24, 2014 31.82 31.70 31.70 31.70 8,678,085 -0.02(-0.07%)
Dec 23, 2014 31.40 31.84 31.35 31.72 18,167,994 +0.46(+1.46%)
Dec 22, 2014 31.11 31.33 31.07 31.26 15,160,282 +0.30(+0.95%)
Dec 19, 2014 31.33 31.59 30.92 30.97 32,525,718 -0.32(-1.04%)
Dec 18, 2014 30.90 31.29 30.82 31.29 24,373,396 +0.62(+2.02%)
Dec 17, 2014 29.85 30.83 29.81 30.67 27,334,274 +0.86(+2.87%)
Dec 16, 2014 29.67 30.49 29.38 29.81 31,801,112 -0.13(-0.44%)
Dec 15, 2014 30.36 30.40 29.94 29.95 31,670,502 -0.25(-0.83%)
Dec 12, 2014 30.55 30.72 30.17 30.20 24,970,380 -0.46(-1.49%)
Dec 11, 2014 30.72 31.01 30.63 30.66 21,931,666 -0.05(-0.17%)
Dec 10, 2014 31.03 31.18 30.68 30.71 24,822,558 -0.32(-1.05%)
Dec 09, 2014 31.11 31.40 30.76 31.03 34,770,976 -0.81(-2.55%)
Dec 08, 2014 32.12 32.21 31.81 31.84 17,347,552 -0.29(-0.90%)
Dec 05, 2014 32.11 32.19 31.89 32.13 16,983,800 +0.02(+0.07%)
Dec 04, 2014 32.20 32.36 32.01 32.11 18,701,356 -0.22(-0.68%)
Dec 03, 2014 32.79 32.80 32.30 32.33 20,654,030 -0.55(-1.66%)
Dec 02, 2014 32.75 32.97 32.65 32.88 13,365,100 -0.01(-0.02%)
Dec 01, 2014 32.61 33.04 32.58 32.89 13,635,964 -0.21(-0.62%)
Nov 28, 2014 32.59 33.22 32.59 33.09 14,227,041 +0.40(+1.22%)
Nov 26, 2014 32.47 32.69 32.69 32.69 12,462,174 +0.12(+0.37%)
Nov 25, 2014 32.45 32.69 32.34 32.57 14,634,174 +0.12(+0.36%)
Nov 24, 2014 32.63 32.83 32.40 32.45 17,552,202 -0.17(-0.52%)
Nov 21, 2014 32.68 32.80 32.46 32.62 19,618,914 +0.18(+0.57%)
Nov 20, 2014 32.23 32.56 32.15 32.44 18,367,484 +0.02(+0.07%)
Nov 19, 2014 32.01 32.57 31.93 32.42 34,648,068 +0.51(+1.59%)
Nov 18, 2014 31.49 32.15 31.34 31.91 35,660,768 +0.45(+1.42%)
Nov 17, 2014 31.34 31.52 31.33 31.46 14,546,394 +0.14(+0.44%)
Nov 14, 2014 31.30 31.50 31.16 31.33 14,922,170 -0.04(-0.14%)
Nov 13, 2014 31.27 31.58 31.25 31.37 16,378,205 +0.06(+0.19%)
Nov 12, 2014 31.16 31.44 31.02 31.31 17,416,762 +0.15(+0.47%)
Nov 11, 2014 31.07 31.31 31.05 31.16 11,620,827 +0.09(+0.28%)
Nov 10, 2014 30.97 31.21 30.86 31.08 12,319,896 +0.05(+0.17%)
Nov 07, 2014 31.12 31.13 30.89 31.02 16,101,151 +0.02(+0.07%)
Nov 06, 2014 31.11 31.24 30.87 31.00 15,725,201 -0.01(-0.05%)
Nov 05, 2014 31.01 31.19 30.78 31.02 28,201,872 +0.36(+1.17%)
Nov 04, 2014 30.62 30.83 30.54 30.66 13,784,334 +0.01(+0.02%)
Nov 03, 2014 30.64 31.00 30.49 30.65 18,047,358 -0.05(-0.17%)
Oct 31, 2014 30.67 30.71 30.35 30.70 25,204,780 +0.35(+1.16%)
Oct 30, 2014 30.06 30.49 29.93 30.35 24,956,410 +0.32(+1.07%)
Oct 29, 2014 29.80 30.08 29.73 30.03 35,148,772 +0.29(+0.99%)
Oct 28, 2014 29.88 29.95 29.70 29.73 25,454,354 -0.15(-0.49%)
Oct 27, 2014 29.84 30.08 30.08 29.88 23,492,656 -0.20(-0.66%)
Oct 24, 2014 30.04 30.26 30.00 30.08 18,273,602 +0.12(+0.42%)
Oct 23, 2014 30.01 30.34 29.87 29.95 31,847,094 +0.18(+0.59%)
Oct 22, 2014 29.46 30.12 29.40 29.78 37,822,784 -0.04(-0.15%)
Oct 21, 2014 29.91 30.20 29.51 29.82 76,322,264 -1.91(-6.03%)
Oct 20, 2014 31.34 31.87 31.31 31.74 24,071,988 +0.30(+0.96%)
Oct 17, 2014 31.30 31.55 31.02 31.44 31,695,492 +0.23(+0.75%)
Oct 16, 2014 31.27 31.48 31.09 31.20 30,717,786 -0.49(-1.55%)
Oct 15, 2014 31.30 31.91 31.30 31.69 31,357,906 -0.30(-0.94%)
Oct 14, 2014 32.29 32.34 31.87 31.99 28,682,804 -0.32(-0.98%)
Oct 13, 2014 32.46 32.72 32.28 32.31 27,532,068 -0.29(-0.90%)
Oct 10, 2014 32.17 32.89 32.17 32.60 35,357,620 +0.44(+1.37%)
Oct 09, 2014 32.58 32.81 32.16 32.16 34,141,792 -0.50(-1.53%)
Oct 08, 2014 31.95 32.67 31.90 32.66 35,620,060 +0.46(+1.43%)
Oct 07, 2014 31.88 32.36 31.88 32.20 34,014,212 +0.23(+0.73%)
Oct 06, 2014 31.55 32.02 31.50 31.96 27,733,434 +0.44(+1.40%)
Oct 03, 2014 31.42 31.57 31.27 31.52 19,160,592 +0.25(+0.80%)
Oct 02, 2014 31.23 31.36 31.11 31.27 22,702,478 -0.06(-0.19%)
Oct 01, 2014 31.19 31.41 31.06 31.33 41,480,864 +0.06(+0.19%)
Sep 30, 2014 30.86 31.38 30.85 31.27 30,845,800 +0.30(+0.97%)
Sep 29, 2014 30.72 30.98 30.70 30.97 16,978,130 +0.04(+0.12%)
Sep 26, 2014 30.79 30.97 30.58 30.94 13,558,228 +0.31(+1.01%)
Sep 25, 2014 30.83 30.91 30.62 30.63 15,108,842 -0.36(-1.16%)
Sep 24, 2014 30.68 31.04 30.68 30.99 18,470,728 +0.28(+0.91%)
Sep 23, 2014 30.79 30.91 30.70 30.71 13,984,914 -0.24(-0.78%)
Sep 22, 2014 30.68 30.97 30.59 30.95 15,711,459 +0.12(+0.40%)
Sep 19, 2014 30.78 31.04 30.61 30.83 64,874,616 +0.19(+0.62%)
Sep 18, 2014 30.61 30.70 30.46 30.64 17,179,282 +0.13(+0.43%)
Sep 17, 2014 30.62 30.63 30.29 30.50 22,782,554 -0.02(-0.07%)
Sep 16, 2014 30.27 30.64 30.19 30.53 20,778,604 +0.10(+0.34%)
Sep 15, 2014 30.39 30.48 30.34 30.42 16,721,671 +0.03(+0.10%)
Sep 12, 2014 30.72 30.73 30.32 30.39 17,705,506 -0.36(-1.17%)
Sep 11, 2014 30.56 30.83 30.54 30.75 26,757,224 +0.06(+0.20%)
Sep 10, 2014 30.49 30.71 30.44 30.69 24,124,092 +0.17(+0.55%)
Sep 09, 2014 30.40 30.59 30.39 30.52 16,340,321 +0.12(+0.38%)
Sep 08, 2014 30.33 30.52 30.30 30.41 12,500,280 -0.04(-0.14%)
Sep 05, 2014 30.47 30.47 30.31 30.45 17,543,472 -0.02(-0.07%)
Sep 04, 2014 30.42 30.69 30.37 30.47 23,063,076 +0.07(+0.22%)
Sep 03, 2014 30.34 30.46 30.32 30.41 11,877,550 +0.10(+0.34%)
Sep 02, 2014 30.22 30.45 30.07 30.31 13,463,452 -0.06(-0.19%)
Aug 29, 2014 30.28 30.36 30.36 30.36 10,534,072 +0.07(+0.22%)
Aug 28, 2014 30.21 30.35 30.16 30.30 13,392,264 +0.02(+0.07%)
Aug 27, 2014 30.23 30.36 30.16 30.28 10,582,515 +0.00(+0.00%)
Aug 26, 2014 30.14 30.35 30.14 30.28 11,564,332 +0.14(+0.46%)
Aug 25, 2014 30.07 30.15 29.93 30.14 14,055,137 +0.21(+0.71%)
Aug 22, 2014 30.05 30.22 29.88 29.93 15,450,177 -0.21(-0.70%)
Aug 21, 2014 30.05 30.34 30.00 30.14 16,420,732 +0.12(+0.39%)
Aug 20, 2014 29.95 30.07 29.91 30.02 9,319,640 -0.01(-0.02%)
Aug 19, 2014 30.09 30.19 29.96 30.03 14,099,068 -0.07(-0.22%)
Aug 18, 2014 29.69 30.15 29.69 30.09 20,461,182 +0.34(+1.15%)
Aug 15, 2014 29.73 29.95 29.59 29.75 31,906,488 +0.51(+1.74%)
Aug 14, 2014 29.06 29.25 29.06 29.24 9,479,755 +0.17(+0.60%)
Aug 13, 2014 28.89 29.18 28.89 29.07 13,254,291 +0.19(+0.66%)
Aug 12, 2014 28.79 29.00 28.78 28.88 18,270,862 +0.08(+0.28%)
Aug 11, 2014 28.76 29.02 28.76 28.80 19,377,044 +0.09(+0.30%)
Aug 08, 2014 28.63 28.80 28.57 28.71 18,778,462 +0.07(+0.25%)
Aug 07, 2014 29.08 29.12 28.62 28.64 19,740,848 -0.41(-1.43%)
Aug 06, 2014 28.48 29.08 28.48 29.05 24,132,610 +0.54(+1.89%)
Aug 05, 2014 28.63 28.77 28.46 28.52 15,918,632 -0.16(-0.56%)
Aug 04, 2014 28.68 28.72 28.47 28.68 14,954,856 +0.08(+0.28%)
Aug 01, 2014 28.48 28.74 28.43 28.60 18,643,316 +0.00(+0.00%)
Jul 31, 2014 28.77 28.92 28.57 28.60 21,172,244 -0.24(-0.83%)
Jul 30, 2014 29.44 29.48 28.83 28.84 27,953,456 -0.53(-1.81%)
Jul 29, 2014 29.66 29.68 29.43 29.37 14,939,029 -0.24(-0.81%)
Jul 28, 2014 29.83 29.84 29.56 29.61 16,089,196 -0.23(-0.78%)
Jul 25, 2014 29.78 29.87 29.70 29.84 14,852,906 +0.02(+0.07%)
Jul 24, 2014 29.82 29.91 29.59 29.82 20,412,210 +0.12(+0.39%)
Jul 23, 2014 29.83 29.88 29.57 29.70 24,054,988 -0.28(-0.92%)
Jul 22, 2014 29.91 30.08 29.56 29.98 33,914,584 -0.88(-2.85%)
Jul 21, 2014 30.65 30.98 30.63 30.86 24,175,172 -0.02(-0.07%)
Jul 18, 2014 30.67 30.91 30.58 30.88 26,480,338 +0.30(+0.98%)
Jul 17, 2014 30.52 30.68 30.44 30.58 13,687,120 -0.07(-0.24%)
Jul 16, 2014 30.76 30.85 30.58 30.65 14,195,241 +0.01(+0.05%)
Jul 15, 2014 30.87 30.87 30.53 30.64 14,484,432 -0.20(-0.66%)
Jul 14, 2014 30.56 30.85 30.55 30.84 16,250,249 +0.30(+0.98%)
Jul 11, 2014 30.65 30.75 30.48 30.55 13,428,077 -0.21(-0.69%)
Jul 10, 2014 30.25 30.78 30.24 30.76 17,263,108 +0.23(+0.74%)
Jul 09, 2014 30.52 30.68 30.41 30.53 13,591,074 +0.01(+0.02%)
Jul 08, 2014 30.55 30.75 30.50 30.52 13,863,466 -0.15(-0.47%)
Jul 07, 2014 30.54 30.71 30.52 30.67 12,353,157 -0.07(-0.21%)
Jul 03, 2014 30.76 30.73 30.73 30.73 10,356,825 -0.04(-0.14%)
Jul 02, 2014 30.79 30.87 30.68 30.78 9,141,246 +0.00(+0.00%)
Jul 01, 2014 30.85 30.90 30.68 30.78 15,768,604 -0.05(-0.17%)
Jun 30, 2014 30.55 30.92 30.44 30.83 19,316,740 +0.12(+0.40%)
Jun 27, 2014 30.56 30.78 30.50 30.71 25,658,706 +0.12(+0.38%)
Jun 26, 2014 30.50 30.60 30.41 30.59 23,208,866 +0.05(+0.17%)
Jun 25, 2014 30.28 30.55 30.17 30.54 24,181,908 +0.08(+0.26%)
Jun 24, 2014 30.22 30.49 30.18 30.46 20,527,200 +0.09(+0.29%)
Jun 23, 2014 30.17 30.38 30.08 30.37 17,998,200 +0.03(+0.10%)
Jun 20, 2014 30.47 30.48 30.23 30.34 32,156,174 -0.07(-0.24%)
Jun 19, 2014 30.23 30.47 30.23 30.41 18,239,460 +0.17(+0.55%)
Jun 18, 2014 29.69 30.25 29.66 30.25 25,367,990 +0.47(+1.56%)
Jun 17, 2014 29.97 29.99 29.56 29.78 36,988,600 +0.19(+0.64%)
Jun 16, 2014 29.25 29.67 29.22 29.59 17,550,194 +0.21(+0.72%)
Jun 13, 2014 29.40 29.50 29.29 29.38 12,646,012 -0.04(-0.12%)
Jun 12, 2014 29.41 29.61 29.38 29.42 15,891,701 -0.10(-0.33%)
Jun 11, 2014 29.60 29.66 29.47 29.52 13,356,310 -0.15(-0.51%)
Jun 10, 2014 29.50 29.73 29.48 29.67 12,596,139 +0.06(+0.20%)
Jun 06, 2014 29.57 29.66 29.50 29.61 12,127,677 +0.07(+0.24%)
Jun 05, 2014 29.42 29.62 29.35 29.54 14,025,520 +0.07(+0.25%)
Jun 04, 2014 29.55 29.56 29.41 29.47 10,845,111 -0.07(-0.22%)
Jun 03, 2014 29.41 29.62 29.41 29.53 14,512,619 +0.01(+0.05%)
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.