Coca-Cola Company (NY: KO )

65.31 -0.61 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 33.42 33.45 33.15 33.42 13,277,092 +0.15(+0.44%)
Aug 30, 2016 33.45 33.50 33.18 33.28 12,630,166 -0.23(-0.69%)
Aug 29, 2016 33.35 33.56 33.35 33.51 12,402,131 +0.17(+0.51%)
Aug 26, 2016 33.65 33.80 33.33 33.34 15,365,223 -0.27(-0.80%)
Aug 25, 2016 33.75 33.82 33.58 33.61 12,754,251 -0.14(-0.41%)
Aug 24, 2016 33.72 33.82 33.60 33.75 14,954,583 +0.00(+0.00%)
Aug 23, 2016 33.75 33.85 33.66 33.75 10,941,990 +0.08(+0.25%)
Aug 22, 2016 33.82 33.82 33.65 33.66 11,288,359 -0.14(-0.41%)
Aug 19, 2016 33.90 33.91 33.66 33.80 12,195,978 -0.14(-0.41%)
Aug 18, 2016 33.87 34.06 33.86 33.94 11,879,022 +0.03(+0.09%)
Aug 17, 2016 33.87 33.92 33.69 33.91 14,562,597 +0.18(+0.52%)
Aug 16, 2016 34.05 34.05 33.73 33.73 12,611,828 -0.32(-0.93%)
Aug 15, 2016 33.94 34.12 33.87 34.05 13,501,505 +0.16(+0.48%)
Aug 12, 2016 33.79 34.01 33.70 33.89 14,200,945 +0.22(+0.64%)
Aug 11, 2016 33.65 33.76 33.57 33.67 14,687,380 +0.11(+0.32%)
Aug 10, 2016 33.59 33.62 33.48 33.56 10,930,547 +0.11(+0.32%)
Aug 09, 2016 33.48 33.59 33.38 33.45 9,461,296 +0.02(+0.07%)
Aug 08, 2016 33.42 33.49 33.26 33.43 11,279,114 -0.03(-0.09%)
Aug 05, 2016 33.59 33.66 33.41 33.46 13,511,330 -0.02(-0.07%)
Aug 04, 2016 33.52 33.70 33.40 33.48 14,610,419 -0.10(-0.30%)
Aug 03, 2016 33.60 33.63 33.38 33.59 15,747,421 +0.08(+0.25%)
Aug 02, 2016 33.36 33.54 33.33 33.50 16,664,801 +0.06(+0.18%)
Aug 01, 2016 33.62 33.73 33.42 33.44 16,046,730 -0.14(-0.41%)
Jul 29, 2016 33.65 33.67 33.46 33.58 21,479,594 -0.02(-0.05%)
Jul 28, 2016 33.30 33.62 33.26 33.59 16,992,550 +0.19(+0.58%)
Jul 27, 2016 33.79 33.91 33.17 33.40 48,676,220 -1.14(-3.30%)
Jul 26, 2016 35.04 35.13 34.50 34.54 20,556,216 -0.53(-1.51%)
Jul 25, 2016 35.26 35.27 34.99 35.07 11,869,074 -0.20(-0.57%)
Jul 22, 2016 35.02 35.28 35.01 35.27 11,481,610 +0.29(+0.84%)
Jul 21, 2016 34.89 35.02 34.83 34.98 10,590,135 -0.05(-0.13%)
Jul 20, 2016 35.21 35.22 34.93 35.02 11,016,494 -0.09(-0.26%)
Jul 19, 2016 34.99 35.18 34.96 35.12 10,084,745 +0.00(+0.00%)
Jul 18, 2016 35.16 35.17 35.00 35.12 10,341,034 +0.00(+0.00%)
Jul 15, 2016 35.31 35.32 34.97 35.12 13,800,786 -0.05(-0.13%)
Jul 14, 2016 35.19 35.35 35.08 35.16 9,902,833 -0.04(-0.11%)
Jul 13, 2016 35.10 35.22 34.96 35.20 10,431,897 +0.12(+0.35%)
Jul 12, 2016 35.12 35.18 34.77 35.08 12,664,912 +0.01(+0.02%)
Jul 11, 2016 34.90 35.22 34.72 35.07 14,212,451 +0.15(+0.42%)
Jul 08, 2016 34.86 35.03 34.70 34.92 14,458,422 +0.22(+0.64%)
Jul 07, 2016 34.95 35.03 34.61 34.70 12,657,506 -0.14(-0.40%)
Jul 06, 2016 35.02 35.05 34.57 34.84 14,166,703 -0.12(-0.35%)
Jul 05, 2016 34.75 35.15 34.75 34.96 16,033,271 +0.24(+0.69%)
Jul 01, 2016 34.89 34.72 34.72 34.72 15,332,422 -0.16(-0.46%)
Jun 30, 2016 34.26 34.89 34.24 34.89 20,862,840 +0.68(+2.00%)
Jun 29, 2016 34.16 34.41 34.05 34.20 15,918,714 +0.20(+0.59%)
Jun 28, 2016 33.91 34.01 33.61 34.00 21,452,532 +0.31(+0.91%)
Jun 27, 2016 33.61 33.77 33.33 33.69 20,537,628 -0.12(-0.34%)
Jun 24, 2016 34.02 34.29 33.72 33.81 33,788,912 -0.88(-2.55%)
Jun 23, 2016 34.65 34.76 34.51 34.69 12,545,871 +0.17(+0.49%)
Jun 22, 2016 34.82 34.88 34.49 34.52 13,954,067 -0.21(-0.60%)
Jun 21, 2016 34.75 34.85 34.63 34.73 10,290,389 +0.12(+0.33%)
Jun 20, 2016 34.70 34.87 34.60 34.62 13,919,550 +0.15(+0.42%)
Jun 17, 2016 34.76 34.80 34.15 34.47 27,034,352 -0.40(-1.15%)
Jun 16, 2016 34.53 34.89 34.42 34.87 14,689,781 +0.23(+0.67%)
Jun 15, 2016 34.72 34.89 34.54 34.64 10,863,362 -0.02(-0.07%)
Jun 14, 2016 34.52 34.73 34.20 34.66 14,680,788 -0.06(-0.18%)
Jun 13, 2016 35.00 35.15 34.70 34.72 13,790,998 -0.40(-1.14%)
Jun 10, 2016 34.84 35.14 34.80 35.12 16,179,721 +0.18(+0.50%)
Jun 09, 2016 34.62 34.98 34.60 34.95 10,530,969 +0.16(+0.46%)
Jun 08, 2016 34.55 34.87 34.51 34.79 10,364,093 +0.18(+0.51%)
Jun 07, 2016 34.64 34.73 34.52 34.61 12,847,940 -0.04(-0.11%)
Jun 06, 2016 34.44 34.74 34.43 34.65 13,500,186 +0.25(+0.73%)
Jun 03, 2016 34.18 34.41 34.12 34.40 17,591,012 +0.24(+0.72%)
Jun 02, 2016 34.14 34.15 33.99 34.15 8,764,752 +0.02(+0.04%)
Jun 01, 2016 34.06 34.20 33.98 34.14 11,674,232 +0.08(+0.22%)
May 31, 2016 34.35 34.35 33.80 34.06 24,792,968 -0.14(-0.40%)
May 27, 2016 34.15 34.20 34.20 34.20 10,335,920 +0.07(+0.20%)
May 26, 2016 34.01 34.19 33.94 34.13 11,385,830 +0.24(+0.70%)
May 25, 2016 33.99 34.09 33.80 33.89 12,070,219 +0.01(+0.02%)
May 24, 2016 33.68 33.93 33.60 33.89 16,542,273 +0.31(+0.91%)
May 23, 2016 33.66 33.72 33.56 33.58 17,747,624 +0.02(+0.05%)
May 20, 2016 33.99 34.02 33.56 33.57 16,909,188 -0.28(-0.83%)
May 19, 2016 33.80 33.90 33.63 33.85 13,957,104 -0.12(-0.36%)
May 18, 2016 34.03 34.24 33.78 33.97 16,398,726 -0.21(-0.60%)
May 17, 2016 34.71 34.80 34.15 34.18 22,857,230 -0.66(-1.91%)
May 16, 2016 34.49 34.93 34.48 34.84 12,325,750 +0.21(+0.60%)
May 13, 2016 34.94 35.00 34.54 34.64 13,540,301 -0.37(-1.05%)
May 12, 2016 34.79 35.05 34.74 35.00 13,700,355 +0.28(+0.81%)
May 11, 2016 34.93 35.04 34.71 34.72 11,565,673 -0.22(-0.63%)
May 10, 2016 34.70 35.01 34.69 34.94 11,696,404 +0.39(+1.13%)
May 09, 2016 34.61 34.75 34.50 34.55 10,619,528 -0.06(-0.18%)
May 06, 2016 34.41 34.68 34.30 34.61 11,213,365 +0.20(+0.58%)
May 05, 2016 34.31 34.74 34.27 34.41 11,523,758 +0.06(+0.18%)
May 04, 2016 34.15 34.45 33.99 34.35 12,243,149 +0.11(+0.31%)
May 03, 2016 34.27 34.42 34.10 34.25 13,643,947 -0.11(-0.31%)
May 02, 2016 34.04 34.51 34.04 34.35 16,468,242 +0.14(+0.40%)
Apr 29, 2016 34.01 34.26 33.99 34.22 15,340,466 +0.13(+0.38%)
Apr 28, 2016 33.99 34.29 33.96 34.09 14,314,560 -0.04(-0.11%)
Apr 27, 2016 34.09 34.26 33.80 34.12 14,842,248 +0.11(+0.34%)
Apr 26, 2016 34.31 34.34 33.93 34.01 18,246,278 -0.14(-0.40%)
Apr 25, 2016 33.99 34.15 33.89 34.15 14,630,459 +0.13(+0.38%)
Apr 22, 2016 33.44 34.11 33.44 34.02 32,909,624 +0.67(+2.02%)
Apr 21, 2016 33.80 33.82 32.74 33.34 48,716,880 -0.54(-1.60%)
Apr 20, 2016 34.63 34.66 33.65 33.89 52,844,856 -1.70(-4.79%)
Apr 19, 2016 35.37 35.61 35.25 35.59 18,876,266 +0.29(+0.82%)
Apr 18, 2016 35.21 35.35 34.99 35.30 15,107,470 +0.09(+0.26%)
Apr 15, 2016 34.99 35.25 34.89 35.21 17,869,798 +0.21(+0.59%)
Apr 14, 2016 35.18 35.30 34.94 35.00 16,997,386 -0.16(-0.46%)
Apr 13, 2016 35.72 35.72 34.99 35.16 17,323,870 -0.47(-1.31%)
Apr 12, 2016 35.44 35.71 35.40 35.63 14,689,792 +0.16(+0.45%)
Apr 11, 2016 35.82 35.99 35.44 35.47 15,555,222 -0.33(-0.92%)
Apr 08, 2016 35.47 35.88 35.47 35.80 15,658,979 +0.39(+1.10%)
Apr 07, 2016 35.51 35.51 35.25 35.41 12,166,456 -0.27(-0.75%)
Apr 06, 2016 35.57 35.69 35.42 35.67 11,944,802 +0.14(+0.39%)
Apr 05, 2016 35.61 35.75 35.47 35.54 14,005,097 -0.27(-0.77%)
Apr 04, 2016 35.77 35.84 35.51 35.81 13,918,233 +0.05(+0.13%)
Apr 01, 2016 35.24 35.80 35.22 35.77 19,539,346 +0.34(+0.95%)
Mar 31, 2016 35.55 35.80 35.38 35.43 20,349,524 -0.15(-0.41%)
Mar 30, 2016 35.61 35.69 35.39 35.57 18,739,434 +0.08(+0.22%)
Mar 29, 2016 35.02 35.52 34.99 35.50 32,746,960 +0.52(+1.48%)
Mar 28, 2016 34.80 35.08 34.76 34.98 17,423,044 +0.17(+0.48%)
Mar 24, 2016 34.71 34.81 34.81 34.81 14,259,141 +0.09(+0.26%)
Mar 23, 2016 34.67 34.91 34.64 34.72 12,166,591 -0.03(-0.09%)
Mar 22, 2016 34.79 34.93 34.67 34.75 18,053,118 -0.13(-0.37%)
Mar 21, 2016 34.69 35.03 34.64 34.88 12,753,608 +0.05(+0.15%)
Mar 18, 2016 35.01 35.03 34.67 34.83 31,232,628 -0.13(-0.37%)
Mar 17, 2016 34.41 35.06 34.34 34.96 31,528,920 +0.55(+1.60%)
Mar 16, 2016 34.41 34.50 34.02 34.41 20,145,128 -0.15(-0.42%)
Mar 15, 2016 34.43 34.80 34.42 34.55 17,920,276 -0.04(-0.11%)
Mar 14, 2016 34.40 34.69 34.40 34.59 17,292,070 +0.07(+0.20%)
Mar 11, 2016 34.37 34.56 34.31 34.52 21,119,044 +0.24(+0.71%)
Mar 10, 2016 33.98 34.30 33.86 34.28 38,137,676 +0.32(+0.94%)
Mar 09, 2016 33.64 33.97 33.64 33.96 24,365,690 +0.37(+1.11%)
Mar 08, 2016 33.28 33.70 33.20 33.59 24,939,344 +0.23(+0.70%)
Mar 07, 2016 33.28 33.45 33.24 33.35 14,113,184 -0.08(-0.23%)
Mar 04, 2016 33.18 33.46 33.10 33.43 18,066,886 +0.11(+0.34%)
Mar 03, 2016 33.05 33.33 33.00 33.31 17,332,184 +0.14(+0.43%)
Mar 02, 2016 32.94 33.17 32.90 33.17 16,964,760 +0.06(+0.18%)
Mar 01, 2016 32.87 33.11 32.72 33.11 16,307,395 +0.42(+1.30%)
Feb 29, 2016 32.72 33.05 32.53 32.69 19,828,668 -0.01(-0.02%)
Feb 26, 2016 33.37 33.39 32.67 32.69 24,307,738 -0.77(-2.31%)
Feb 25, 2016 33.31 33.48 33.24 33.47 14,384,438 +0.19(+0.57%)
Feb 24, 2016 33.01 33.30 32.87 33.28 14,275,638 +0.17(+0.50%)
Feb 23, 2016 33.15 33.38 33.09 33.11 14,722,462 -0.19(-0.57%)
Feb 22, 2016 33.17 33.47 33.06 33.30 27,336,194 +0.13(+0.39%)
Feb 19, 2016 33.03 33.17 32.80 33.17 16,956,394 +0.12(+0.37%)
Feb 18, 2016 33.06 33.14 32.81 33.05 14,738,416 +0.09(+0.28%)
Feb 17, 2016 32.90 33.06 32.80 32.96 16,273,367 +0.10(+0.30%)
Feb 16, 2016 32.83 32.94 32.60 32.86 16,726,510 +0.19(+0.58%)
Feb 12, 2016 32.37 32.67 32.67 32.67 20,086,970 +0.53(+1.65%)
Feb 11, 2016 31.85 32.29 31.81 32.14 22,202,150 -0.11(-0.33%)
Feb 10, 2016 32.84 32.88 32.22 32.25 22,073,876 -0.57(-1.73%)
Feb 09, 2016 32.03 32.96 32.03 32.81 32,794,412 +0.49(+1.52%)
Feb 08, 2016 31.96 32.35 31.75 32.32 22,767,052 +0.16(+0.49%)
Feb 05, 2016 32.53 32.58 32.03 32.16 22,849,214 -0.07(-0.21%)
Feb 04, 2016 32.22 32.50 32.13 32.23 19,019,882 -0.14(-0.44%)
Feb 03, 2016 32.43 32.54 32.04 32.37 21,058,042 +0.21(+0.66%)
Feb 02, 2016 32.36 32.43 32.14 32.16 16,263,650 -0.42(-1.30%)
Feb 01, 2016 32.28 32.70 32.26 32.59 22,561,746 +0.06(+0.19%)
Jan 29, 2016 32.48 32.78 32.32 32.53 26,994,410 +0.27(+0.82%)
Jan 28, 2016 31.96 32.37 31.87 32.26 21,934,904 +0.36(+1.14%)
Jan 27, 2016 31.96 32.18 31.68 31.90 18,684,066 +0.01(+0.02%)
Jan 26, 2016 31.95 32.21 31.78 31.89 17,146,764 -0.06(-0.19%)
Jan 25, 2016 32.01 32.21 31.78 31.95 16,472,635 +0.08(+0.24%)
Jan 22, 2016 31.56 32.01 31.41 31.87 20,069,598 +0.51(+1.62%)
Jan 21, 2016 31.41 31.46 31.14 31.37 20,530,152 +0.01(+0.02%)
Jan 20, 2016 31.41 31.54 30.88 31.36 26,290,380 -0.41(-1.29%)
Jan 19, 2016 31.65 31.92 31.56 31.77 20,386,800 +0.32(+1.01%)
Jan 15, 2016 31.03 31.45 31.45 31.45 27,913,584 -0.29(-0.91%)
Jan 14, 2016 31.82 31.95 31.56 31.74 21,149,310 +0.02(+0.07%)
Jan 13, 2016 31.96 32.26 31.67 31.71 22,236,850 -0.20(-0.64%)
Jan 12, 2016 32.06 32.17 31.73 31.92 28,786,128 +0.41(+1.30%)
Jan 11, 2016 31.51 31.72 31.29 31.51 20,859,376 +0.05(+0.17%)
Jan 08, 2016 31.56 31.92 31.38 31.46 19,326,258 -0.08(-0.26%)
Jan 07, 2016 31.56 31.91 31.41 31.54 27,132,342 -0.53(-1.65%)
Jan 06, 2016 31.98 32.22 31.86 32.07 21,436,532 -0.17(-0.54%)
Jan 05, 2016 32.06 32.30 31.96 32.25 20,808,856 +0.11(+0.35%)
Jan 04, 2016 32.09 32.21 31.80 32.13 21,224,100 -0.42(-1.30%)
Dec 31, 2015 32.81 32.56 32.56 32.56 12,836,612 -0.46(-1.40%)
Dec 30, 2015 33.15 33.17 32.93 33.02 6,744,667 -0.11(-0.32%)
Dec 29, 2015 33.00 33.18 32.97 33.12 10,213,201 +0.17(+0.51%)
Dec 28, 2015 32.92 32.98 32.82 32.96 8,347,660 -0.04(-0.11%)
Dec 24, 2015 32.96 33.00 33.00 33.00 4,006,995 -0.10(-0.30%)
Dec 23, 2015 32.88 33.14 32.85 33.09 11,997,874 +0.29(+0.88%)
Dec 22, 2015 32.48 32.88 32.37 32.81 16,204,719 +0.39(+1.19%)
Dec 21, 2015 32.45 32.54 32.18 32.42 13,781,491 +0.21(+0.66%)
Dec 18, 2015 32.86 32.90 32.21 32.21 32,439,824 -0.75(-2.28%)
Dec 17, 2015 33.20 33.26 32.90 32.96 19,356,490 -0.27(-0.80%)
Dec 16, 2015 32.78 33.28 32.78 33.22 28,853,376 +0.58(+1.79%)
Dec 15, 2015 32.47 32.77 32.40 32.64 23,641,594 +0.47(+1.46%)
Dec 14, 2015 32.06 32.40 31.81 32.17 26,511,270 +0.14(+0.43%)
Dec 11, 2015 32.31 32.46 31.93 32.03 22,846,242 -0.37(-1.15%)
Dec 10, 2015 32.38 32.64 32.23 32.40 20,431,218 +0.08(+0.23%)
Dec 09, 2015 32.42 32.79 32.21 32.33 17,082,452 -0.27(-0.81%)
Dec 08, 2015 32.62 32.78 32.43 32.59 14,167,016 -0.14(-0.44%)
Dec 07, 2015 32.82 32.92 32.59 32.74 15,875,333 -0.07(-0.21%)
Dec 04, 2015 32.27 32.95 32.27 32.81 21,756,976 +0.63(+1.95%)
Dec 03, 2015 32.38 32.50 32.07 32.18 19,799,912 -0.23(-0.73%)
Dec 02, 2015 32.46 32.53 32.28 32.41 16,624,558 -0.09(-0.28%)
Dec 01, 2015 32.38 32.66 32.38 32.50 14,716,818 +0.20(+0.63%)
Nov 30, 2015 32.68 32.70 32.29 32.30 21,186,204 -0.40(-1.23%)
Nov 27, 2015 32.62 32.77 32.43 32.70 9,549,322 +0.09(+0.28%)
Nov 25, 2015 32.58 32.61 32.61 32.61 13,755,473 +0.00(+0.00%)
Nov 24, 2015 32.11 32.79 32.08 32.61 20,965,372 +0.30(+0.93%)
Nov 23, 2015 32.00 32.47 31.98 32.31 17,735,378 +0.40(+1.25%)
Nov 20, 2015 32.57 32.77 31.89 31.91 26,302,208 -0.51(-1.58%)
Nov 19, 2015 31.83 32.56 31.83 32.42 32,033,108 +0.62(+1.96%)
Nov 18, 2015 31.41 31.85 31.35 31.80 17,225,938 +0.46(+1.46%)
Nov 17, 2015 31.47 31.70 31.21 31.34 16,938,296 -0.22(-0.69%)
Nov 16, 2015 31.16 31.59 31.13 31.56 14,952,134 +0.44(+1.40%)
Nov 13, 2015 31.18 31.42 31.11 31.12 15,450,249 -0.15(-0.48%)
Nov 12, 2015 31.59 31.62 31.26 31.27 14,260,850 -0.35(-1.09%)
Nov 11, 2015 31.54 31.74 31.53 31.62 12,101,652 +0.20(+0.65%)
Nov 10, 2015 31.17 31.44 31.16 31.41 11,013,915 +0.17(+0.55%)
Nov 09, 2015 31.36 31.43 31.09 31.24 14,394,314 -0.32(-1.00%)
Nov 06, 2015 31.56 31.75 31.29 31.56 15,858,772 -0.28(-0.87%)
Nov 05, 2015 31.59 31.85 31.57 31.83 12,798,383 +0.27(+0.86%)
Nov 04, 2015 31.79 31.88 31.50 31.56 13,946,389 -0.14(-0.45%)
Nov 03, 2015 31.72 31.83 31.44 31.71 12,888,778 -0.06(-0.19%)
Nov 02, 2015 31.83 31.86 31.51 31.77 21,610,354 -0.08(-0.26%)
Oct 30, 2015 32.19 32.23 31.85 31.85 20,418,864 -0.33(-1.03%)
Oct 29, 2015 32.08 32.26 31.84 32.18 12,535,433 +0.05(+0.14%)
Oct 28, 2015 32.15 32.21 31.74 32.14 18,173,220 +0.09(+0.28%)
Oct 27, 2015 31.96 32.17 31.95 32.05 40,112,128 +0.02(+0.05%)
Oct 26, 2015 32.16 32.26 31.93 32.03 19,664,136 -0.15(-0.47%)
Oct 23, 2015 32.57 32.57 32.15 32.18 24,992,858 -0.34(-1.04%)
Oct 22, 2015 31.92 32.98 31.89 32.52 47,762,580 +0.79(+2.49%)
Oct 21, 2015 31.54 31.97 31.37 31.73 25,851,598 -0.08(-0.24%)
Oct 20, 2015 31.59 31.89 31.59 31.80 21,539,684 +0.23(+0.71%)
Oct 19, 2015 31.51 31.63 31.44 31.58 20,681,642 -0.02(-0.07%)
Oct 16, 2015 31.71 31.74 31.50 31.60 27,104,616 +0.08(+0.24%)
Oct 15, 2015 31.49 31.61 31.29 31.53 15,692,351 +0.18(+0.58%)
Oct 14, 2015 31.26 31.56 31.26 31.35 18,854,958 +0.02(+0.07%)
Oct 13, 2015 31.44 31.52 31.24 31.32 17,157,684 -0.26(-0.83%)
Oct 12, 2015 31.46 31.80 31.44 31.59 16,353,144 -0.02(-0.05%)
Oct 09, 2015 31.45 31.68 31.42 31.60 18,524,078 +0.03(+0.10%)
Oct 08, 2015 31.03 31.58 31.03 31.57 15,903,281 +0.35(+1.11%)
Oct 07, 2015 30.94 31.29 30.91 31.23 19,149,288 +0.42(+1.37%)
Oct 06, 2015 30.86 31.09 30.78 30.80 19,386,020 -0.04(-0.12%)
Oct 05, 2015 30.42 30.87 30.41 30.84 20,823,476 +0.47(+1.54%)
Oct 02, 2015 29.75 30.38 29.60 30.38 20,659,680 +0.44(+1.48%)
Oct 01, 2015 30.25 30.44 29.78 29.93 26,070,664 -0.24(-0.80%)
Sep 30, 2015 29.99 30.26 29.93 30.17 26,264,812 +0.35(+1.16%)
Sep 29, 2015 29.72 29.86 29.58 29.83 18,837,538 +0.10(+0.33%)
Sep 28, 2015 29.72 29.95 29.58 29.73 25,693,280 -0.07(-0.23%)
Sep 25, 2015 29.65 30.14 29.58 29.80 29,933,008 +0.35(+1.20%)
Sep 24, 2015 28.97 29.48 28.96 29.44 25,776,856 +0.29(+1.01%)
Sep 23, 2015 29.17 29.24 28.99 29.15 11,848,552 -0.02(-0.08%)
Sep 22, 2015 29.09 29.32 29.01 29.17 19,973,674 -0.30(-1.02%)
Sep 21, 2015 29.37 29.56 29.29 29.47 17,200,518 +0.16(+0.54%)
Sep 18, 2015 29.22 29.56 29.11 29.32 36,602,620 -0.30(-1.02%)
Sep 17, 2015 29.44 29.79 29.36 29.62 28,232,534 +0.17(+0.59%)
Sep 16, 2015 29.08 29.47 28.93 29.44 29,563,094 +0.49(+1.69%)
Sep 15, 2015 28.63 29.05 28.52 28.95 17,312,254 +0.30(+1.05%)
Sep 14, 2015 28.74 28.74 28.47 28.65 11,899,333 -0.02(-0.08%)
Sep 11, 2015 28.59 28.72 28.46 28.68 15,693,319 +0.03(+0.10%)
Sep 10, 2015 28.56 28.82 28.52 28.65 20,051,270 +0.09(+0.31%)
Sep 09, 2015 29.17 29.23 28.48 28.56 18,461,158 -0.45(-1.54%)
Sep 08, 2015 28.98 29.10 28.78 29.00 20,485,398 +0.28(+0.99%)
Sep 04, 2015 28.84 28.72 28.72 28.72 20,722,308 -0.48(-1.63%)
Sep 03, 2015 29.00 29.33 28.96 29.20 17,853,590 +0.19(+0.67%)
Sep 02, 2015 29.10 29.13 28.75 29.00 18,850,414 +0.11(+0.39%)
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.