The Coca-Cola Company (SWX:KO)
Switzerland
· Delayed Price · Currency is CHF 62.14
+2.38 (3.98%)
Feb 23, 2026, 7:53 AM CET
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Apr 24, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.89% | - |
| Apr 23, 2026 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 1.21% | - |
| Apr 22, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - | - |
| Apr 21, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -0.66% | - |
| Apr 20, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - | - |
| Apr 17, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - | - |
| Apr 16, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - | - |
| Apr 15, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -1.85% | - |
| Apr 14, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.33% | - |
| Apr 13, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -1.08% | - |
| Apr 10, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | - |
| Apr 9, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.30% | - |
| Apr 8, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - | - |
| Apr 7, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - | - |
| Apr 2, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.05% | - |
| Apr 1, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -0.33% | - |
| Mar 31, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - | - |
| Mar 30, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 1.75% | - |
| Mar 27, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.87% | - |
| Mar 26, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Mar 25, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Mar 24, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Mar 23, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Mar 20, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -1.65% | - |
| Mar 19, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.69% | - |
| Mar 18, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.38% | - |
| Mar 17, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - | - |
| Mar 16, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0.07% | - |
| Mar 13, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.64% | - |
| Mar 12, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.24 | 0.73% | - |
| Mar 11, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 59.81 | - | - |
| Mar 10, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 59.81 | - | - |
| Mar 9, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 59.81 | - | - |
| Mar 6, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 59.81 | -1.21% | - |
| Mar 5, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.54 | -0.20% | - |
| Mar 4, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 60.66 | -1.61% | - |
| Mar 3, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 61.65 | -0.61% | - |
| Mar 2, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.03 | 0.40% | - |
| Feb 27, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 61.78 | 0.39% | - |
| Feb 26, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.55 | - | - |
| Feb 25, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.55 | - | - |
| Feb 24, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.55 | - | - |
| Feb 23, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.55 | - | - |
| Feb 20, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.55 | -0.27% | - |
| Feb 19, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 61.71 | 1.84% | 125 |
| Feb 18, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 60.60 | 2.11% | - |
| Feb 17, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.35 | -2.26% | 140 |
| Feb 16, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 60.72 | - | - |
| Feb 13, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 60.72 | -0.37% | - |
| Feb 12, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 60.95 | 1.91% | - |
| Feb 11, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 59.81 | 2.19% | - |
| Feb 10, 2026 | 58.93 | 58.93 | 58.93 | 58.93 | 58.53 | -2.16% | - |
| Feb 9, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 59.82 | -0.50% | - |
| Feb 6, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.12 | 0.43% | - |
| Feb 5, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 59.86 | 0.45% | - |
| Feb 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.59 | 1.23% | - |
| Feb 3, 2026 | 59.27 | 59.27 | 59.27 | 59.27 | 58.86 | 2.17% | 140 |
| Feb 2, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 57.61 | 2.51% | - |
| Jan 30, 2026 | 56.59 | 56.59 | 56.59 | 56.59 | 56.20 | 0.21% | - |
| Jan 29, 2026 | 56.47 | 56.47 | 56.47 | 56.47 | 56.08 | - | - |
| Jan 28, 2026 | 56.47 | 56.47 | 56.47 | 56.47 | 56.08 | - | - |
| Jan 27, 2026 | 56.47 | 56.47 | 56.47 | 56.47 | 56.08 | - | - |
| Jan 26, 2026 | 56.47 | 56.47 | 56.47 | 56.47 | 56.08 | - | - |
| Jan 23, 2026 | 56.47 | 56.47 | 56.47 | 56.47 | 56.08 | 0.23% | - |
| Jan 22, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | 55.95 | 0.07% | - |
| Jan 21, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 55.91 | - | - |
| Jan 20, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 55.91 | -0.88% | - |
| Jan 19, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.41 | - | - |
| Jan 16, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.41 | - | - |
| Jan 15, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.41 | 0.11% | - |
| Jan 14, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.35 | 0.96% | - |
| Jan 13, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 55.81 | 0.64% | - |
| Jan 12, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.46 | 0.38% | - |
| Jan 9, 2026 | 55.63 | 55.63 | 55.63 | 55.63 | 55.25 | 1.44% | - |
| Jan 8, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.46 | 1.12% | - |
| Jan 7, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 53.86 | -0.26% | - |
| Jan 6, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.00 | -0.20% | - |
| Jan 5, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.11 | -2.05% | - |
| Dec 30, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.24 | - | - |
| Dec 29, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.24 | - | - |
| Dec 23, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.24 | -0.34% | - |
| Dec 22, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.43 | -0.27% | - |
| Dec 19, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.58 | - | - |
| Dec 18, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.58 | - | - |
| Dec 17, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.58 | - | - |
| Dec 16, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.58 | - | - |
| Dec 15, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.58 | 1.01% | - |
| Dec 12, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.02 | - | - |
| Dec 11, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.02 | -2.22% | - |
| Dec 10, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.27 | -0.63% | - |
| Dec 9, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 56.63 | - | - |
| Dec 8, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 56.63 | -0.24% | - |
| Dec 5, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.77 | -2.22% | - |
| Dec 4, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.06 | - | - |
| Dec 3, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.06 | - | - |
| Dec 2, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.06 | - | - |
| Dec 1, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.06 | - | - |
| Nov 28, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 57.65 | - | - |
| Nov 27, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 57.65 | - | - |