Historical Stock Price
ETFs Holding KO »    KO Split History »


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/16/2014 $42.65 $42.94 $42.38 $42.56 22.52M
10/17/2014 $42.69 $43.03 $42.31 $42.88 23.24M
10/20/2014 $42.75 $43.47 $42.71 $43.29 17.65M
10/21/2014 $40.80 $41.19 $40.26 $40.68 55.95M
10/22/2014 $40.19 $41.11 $40.10 $40.62 27.68M
Coca-Cola is a beverage company. Co. owns or licenses and markets nonalcoholic beverage brands, primarily sparkling beverages but also a variety of still beverages such as waters, enhanced waters, juices and juice drinks, ready-to-drink teas and coffees, and energy and sports drinks. Co.'s primary nonalcoholic sparkling beverage brands include Coca-Cola, Diet Coke, Fanta and Sprite. Co. markets, manufactures and sells beverage concentrates and syrups, including fountain syrups; and finished sparkling and still beverages. Co.'s organizational structure consists of the following operating segments: Eurasia and Africa, Europe, Latin America, North America, Pacific, and Bottling Investments.
KO historical stock prices picture
Coca-Cola (KO) has the following price history information. Looking back at KO historical stock prices for the last five trading days, on October 16, 2014, KO opened at $42.65, traded as high as $42.94 and as low as $42.38, and closed at $42.56. Trading volume was a total of 22.52M shares. On October 17, 2014, KO opened at $42.69, traded as high as $43.03 and as low as $42.31, and closed at $42.88. Trading volume was a total of 23.24M shares. On October 20, 2014, KO opened at $42.75, traded as high as $43.47 and as low as $42.71, and closed at $43.29. Trading volume was a total of 17.65M shares. On October 21, 2014, KO opened at $40.80, traded as high as $41.19 and as low as $40.26, and closed at $40.68. Trading volume was a total of 55.95M shares. On October 22, 2014, KO opened at $40.19, traded as high as $41.11 and as low as $40.10, and closed at $40.62. Trading volume was a total of 27.68M shares.

KO Historical Stock Prices By Date:

KO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Coca-Cola shares, starting with a $10,000 purchase of KO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/25/2004
End date: 10/22/2014
Start price/share: $19.33
End price/share: $40.62
Starting shares: 517.33
Ending shares: 688.26
Dividends reinvested/share: $8.44
Total return: 179.57%
Average Annual Total Return: 10.83%
Starting investment: $10,000.00
Ending investment: $27,954.45
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/25/2004
End date: 10/22/2014
Start price/share: $19.33
End price/share: $40.62
Dividends collected/share: $8.44
Total return: 153.80%
Average Annual Total Return: 9.76%
Starting investment: $10,000.00
Ending investment: $25,370.57
Years: 10.00
Date Close
10/16/2014$42.56
10/17/2014$42.88
10/20/2014$43.29
10/21/2014$40.68
10/22/2014$40.62
KO is categorized under the Consumer sector; below are some other companies in the same sector:

KODK Historical Stock Prices
KOSS Historical Stock Prices
KRFT Historical Stock Prices
LAKE Historical Stock Prices
LANC Historical Stock Prices
LCUT Historical Stock Prices
LEA Historical Stock Prices
LEG Historical Stock Prices
LF Historical Stock Prices
LFVN Historical Stock Prices

KO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2014, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.