Skip to main content
The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
70.00
-0.45 (-0.64%)
At close: Dec 5, 2025, 4:00 PM EST
70.02
+0.02 (0.02%)
After-hours: Dec 5, 2025, 7:59 PM EST

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.3270.7169.8770.0070.00-0.64%13,869,952
Dec 4, 202570.8371.3470.3770.4570.45-0.51%17,667,002
Dec 3, 202570.8871.4070.6170.8170.810.20%16,982,472
Dec 2, 202571.8071.8070.4370.6770.67-1.78%19,856,271
Dec 1, 202572.6072.9171.9371.9571.95-1.60%14,367,076
Nov 28, 202573.0073.2372.7673.1272.610.33%7,423,049
Nov 26, 202572.6073.0972.3972.8872.370.37%11,795,061
Nov 25, 202572.8072.9372.1472.6172.100.03%17,451,155
Nov 24, 202573.1673.1671.5772.5972.08-0.49%39,818,553
Nov 21, 202571.6873.1971.4972.9572.442.44%26,492,529
Nov 20, 202570.9571.4870.6171.2170.710.14%15,396,543
Nov 19, 202571.2071.4570.8171.1170.61-0.15%12,401,529
Nov 18, 202570.9971.3470.5771.2270.720.76%12,838,923
Nov 17, 202571.2071.5370.6270.6870.19-0.67%14,772,285
Nov 14, 202571.4171.6470.6071.1670.660.13%13,172,016
Nov 13, 202571.4271.6771.0071.0770.57-0.62%14,002,824
Nov 12, 202571.4971.8971.3471.5171.01-0.14%13,612,613
Nov 11, 202570.9871.7570.6671.6171.111.55%16,160,212
Nov 10, 202570.0170.6669.4470.5270.03-0.04%15,317,986
Nov 7, 202569.8170.8769.4170.5570.062.16%25,108,308
Nov 6, 202568.3069.1467.9269.0668.580.80%15,906,651
Nov 5, 202568.6668.8368.1868.5168.03-0.22%12,850,125
Nov 4, 202568.4768.7368.1668.6668.181.02%12,743,781
Nov 3, 202568.8068.8967.6667.9767.50-1.35%15,660,354
Oct 31, 202568.5569.0767.9068.9068.42-0.12%16,742,681
Oct 30, 202568.4569.2968.3968.9868.500.92%14,751,735
Oct 29, 202569.9270.0368.1668.3567.87-2.58%19,789,610
Oct 28, 202570.0570.9069.9570.1669.670.14%12,730,493
Oct 27, 202569.7870.1269.2570.0669.570.50%13,800,049
Oct 24, 202569.9170.0569.6569.7169.22-0.33%15,688,202
Oct 23, 202570.8170.9369.7269.9469.45-1.23%13,989,414
Oct 22, 202571.3671.6270.5170.8170.32-0.58%18,292,950
Oct 21, 202570.5771.3970.2371.2270.724.06%33,651,302
Oct 20, 202568.4368.6467.9268.4467.96-17,786,778
Oct 17, 202568.0068.5067.8068.4467.961.26%15,541,769
Oct 16, 202567.1868.1167.1667.5967.120.76%15,707,226
Oct 15, 202567.2767.7266.9267.0866.61-0.64%11,193,715
Oct 14, 202566.8767.5766.7567.5167.041.06%14,245,564
Oct 13, 202566.2366.8066.0066.8066.33-0.36%13,690,029
Oct 10, 202566.5267.4066.3867.0466.571.01%17,991,744
Oct 9, 202566.2966.8066.1266.3765.910.38%12,705,190
Oct 8, 202566.6766.8766.0666.1265.66-1.00%12,606,677
Oct 7, 202566.2367.2665.8766.7966.321.04%13,328,270
Oct 6, 202566.4966.5065.8466.1065.64-0.83%14,333,320
Oct 3, 202566.1066.9966.0466.6566.190.83%12,249,240
Oct 2, 202566.5366.6565.8666.1065.64-1.02%14,350,722
Oct 1, 202566.5166.8366.2966.7866.310.69%14,877,538
Sep 30, 202566.0766.6465.9666.3265.860.42%13,814,992
Sep 29, 202565.6766.1065.3566.0465.580.56%14,818,531
Sep 26, 202566.0766.3465.5065.6765.21-0.47%17,821,566
Sep 25, 202566.7566.9265.9565.9865.52-0.71%14,395,010
Sep 24, 202566.4166.7865.9666.4565.99-0.39%14,759,294
Sep 23, 202566.3566.7665.9066.7166.240.76%15,072,791
Sep 22, 202566.1666.5966.0866.2165.75-0.33%13,298,742
Sep 19, 202566.4966.7366.0566.4365.97-0.05%31,192,851
Sep 18, 202566.8067.0466.3566.4666.00-0.87%17,722,919
Sep 17, 202566.4167.1366.4167.0466.571.21%17,372,334
Sep 16, 202566.3566.5166.0666.2465.780.05%18,555,912
Sep 15, 202566.6866.7866.1066.2165.75-1.19%15,986,132
Sep 12, 202567.6067.7266.9467.0166.04-0.90%18,712,351
Sep 11, 202567.9268.1767.5867.6266.64-0.29%15,128,731
Sep 10, 202567.7968.0967.2167.8266.83-0.06%16,041,934
Sep 9, 202567.2868.1167.2867.8666.870.64%14,120,570
Sep 8, 202567.8667.8867.1667.4366.45-0.78%21,671,747
Sep 5, 202568.0168.5867.8767.9666.97-0.42%23,977,995
Sep 4, 202569.1169.4668.1268.2567.26-1.07%16,736,009
Sep 3, 202568.6669.1067.3768.9967.99-0.10%33,581,491
Sep 2, 202568.9669.3468.2669.0668.060.10%24,770,073
Aug 29, 202568.6769.1468.4368.9967.990.92%14,601,094
Aug 28, 202568.8868.9068.2868.3667.37-0.68%16,209,870
Aug 27, 202568.8268.8768.4768.8367.830.15%11,562,741
Aug 26, 202569.0469.0868.5868.7367.73-0.29%17,964,231
Aug 25, 202570.1170.2368.7268.9367.93-1.71%13,634,562
Aug 22, 202570.9671.0269.9270.1369.11-0.75%12,999,606
Aug 21, 202570.6070.9170.3370.6669.63-0.06%8,840,427
Aug 20, 202570.7471.7170.4170.7069.670.81%17,530,847
Aug 19, 202569.3070.2269.2470.1369.111.45%13,862,214
Aug 18, 202569.9870.0569.0569.1368.13-1.13%14,094,881
Aug 15, 202569.7470.3969.5769.9268.900.53%12,381,112
Aug 14, 202570.3870.4669.3969.5568.54-1.29%10,722,373
Aug 13, 202570.6970.7770.2370.4669.44-0.35%10,356,518
Aug 12, 202570.8271.0670.2270.7169.68-0.06%11,065,044
Aug 11, 202570.3070.8669.9670.7569.720.58%10,909,371
Aug 8, 202570.3770.8770.0870.3469.32-0.13%9,232,651
Aug 7, 202569.4670.7269.3370.4369.411.32%15,790,802
Aug 6, 202569.1269.8068.6369.5168.500.67%10,782,977
Aug 5, 202568.9069.4968.7569.0568.050.13%11,993,391
Aug 4, 202568.7269.0968.3168.9667.960.15%10,701,525
Aug 1, 202568.6069.0468.2768.8667.861.43%16,107,506
Jul 31, 202568.1568.6567.7467.8966.90-1.25%17,193,418
Jul 30, 202569.1169.3368.5368.7567.75-0.91%10,448,179
Jul 29, 202568.3469.4268.1569.3868.371.89%16,223,379
Jul 28, 202568.7468.9068.0668.0967.10-1.56%13,668,798
Jul 25, 202569.1369.2368.7569.1768.160.10%12,574,823
Jul 24, 202569.2669.5568.9969.1068.10-0.09%12,511,367
Jul 23, 202569.6669.7468.6069.1668.15-0.72%21,029,993
Jul 22, 202569.4570.2668.6969.6668.65-0.59%22,339,884
Jul 21, 202570.2070.6269.9370.0769.050.31%17,811,719
Jul 18, 202570.4570.7069.8469.8568.83-1.05%14,927,950
Jul 17, 202569.8170.6969.5170.5969.561.91%20,464,657