Skip to main content
The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
77.03
-1.07 (-1.37%)
At close: Mar 5, 2026, 4:00 PM EST
76.95
-0.08 (-0.10%)
Pre-market: Mar 6, 2026, 8:14 AM EST

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202677.6877.7276.5077.0377.03-1.37%19,965,267
Mar 4, 202679.2979.4777.7578.1078.10-1.56%19,050,067
Mar 3, 202679.8680.0878.5679.3479.34-1.10%19,935,233
Mar 2, 202681.2581.4080.1580.2280.22-1.64%16,008,864
Feb 27, 202680.9482.0080.8281.5681.561.32%26,239,884
Feb 26, 202680.7580.8980.0280.5080.500.04%11,537,271
Feb 25, 202680.4080.6979.5680.4780.47-0.31%17,712,323
Feb 24, 202680.5481.0979.8580.7280.720.20%16,360,718
Feb 23, 202679.5280.8579.5080.5680.560.90%17,080,129
Feb 20, 202679.3379.8478.8979.8479.841.18%17,065,644
Feb 19, 202679.4679.6778.5978.9178.91-0.73%13,065,993
Feb 18, 202679.5079.8478.9279.4979.49-0.09%14,216,326
Feb 17, 202678.9979.6478.7479.5679.561.12%16,104,403
Feb 13, 202678.4579.4078.1378.6878.68-0.41%16,563,787
Feb 12, 202678.9880.4178.7979.0079.000.51%25,257,090
Feb 11, 202676.8879.0576.5878.6078.602.33%22,405,110
Feb 10, 202676.6377.5176.0176.8176.81-1.49%28,632,974
Feb 9, 202678.6779.1177.5477.9777.97-1.34%23,045,376
Feb 6, 202678.5079.2078.2679.0379.030.66%18,099,954
Feb 5, 202677.8278.8677.5978.5178.511.50%21,470,659
Feb 4, 202677.2778.1177.0877.3577.350.60%27,903,755
Feb 3, 202675.2777.5075.1376.8976.892.07%26,626,293
Feb 2, 202675.0175.7074.4075.3375.330.70%19,216,545
Jan 30, 202673.7174.9073.5474.8174.811.88%26,191,962
Jan 29, 202673.1874.0973.1473.4373.430.51%20,530,835
Jan 28, 202673.2173.6272.5773.0673.06-0.67%14,153,216
Jan 27, 202672.4473.5672.2773.5573.551.36%13,124,182
Jan 26, 202672.8673.3072.5472.5672.56-0.44%13,550,777
Jan 23, 202672.0273.0671.7872.8872.881.41%17,999,632
Jan 22, 202671.8372.0471.4471.8771.87-0.19%13,940,854
Jan 21, 202671.9872.2470.8372.0172.010.36%20,722,019
Jan 20, 202670.0071.7869.7971.7571.751.86%21,655,799
Jan 16, 202670.2970.7470.0470.4470.44-0.06%19,799,882
Jan 15, 202671.5971.6070.3770.4870.48-1.34%15,286,498
Jan 14, 202671.1771.7170.8171.4471.440.28%16,587,138
Jan 13, 202670.4271.2470.2771.2471.241.05%18,167,998
Jan 12, 202670.9070.9770.2470.5070.50-0.01%20,270,771
Jan 9, 202669.4370.6669.1270.5170.511.64%19,609,424
Jan 8, 202667.5469.4667.4569.3769.372.71%19,178,353
Jan 7, 202667.9968.0767.2767.5467.54-0.44%20,148,734
Jan 6, 202668.0168.2567.5967.8467.84-0.15%20,937,696
Jan 5, 202668.9268.9267.9267.9467.94-1.71%21,070,215
Jan 2, 202669.8569.8768.9869.1269.12-1.13%11,899,464
Dec 31, 202570.0770.1669.8869.9169.91-0.23%7,891,079
Dec 30, 202570.0070.2469.8070.0770.07-0.13%8,422,214
Dec 29, 202570.0070.4269.8570.1670.160.42%9,441,168
Dec 26, 202569.9570.1669.7369.8769.87-0.34%5,674,926
Dec 24, 202569.9070.1669.7570.1170.110.34%4,404,293
Dec 23, 202570.2070.2669.6969.8769.87-0.48%9,450,480
Dec 22, 202569.9370.2269.6670.2170.210.21%12,367,386
Dec 19, 202570.0670.7770.0370.0670.06-0.43%36,615,438
Dec 18, 202570.2770.8070.1770.3670.36-0.44%15,521,939
Dec 17, 202570.5770.9270.3170.6770.670.43%13,672,698
Dec 16, 202571.3071.3070.3270.3770.37-0.85%17,370,016
Dec 15, 202570.4371.3270.3270.9770.970.64%18,660,053
Dec 12, 202569.1170.6269.0470.5270.522.04%18,444,506
Dec 11, 202570.5570.6968.7969.1169.11-1.57%23,124,157
Dec 10, 202570.3970.5369.7870.2170.210.17%29,789,356
Dec 9, 202570.3770.6369.8370.0970.09-0.23%13,010,623
Dec 8, 202569.8470.3869.4970.2570.250.36%17,775,097
Dec 5, 202570.3270.7169.8770.0070.00-0.64%13,978,242
Dec 4, 202570.8371.3470.3770.4570.45-0.51%17,710,032
Dec 3, 202570.8871.4070.6170.8170.810.20%17,001,667
Dec 2, 202571.8071.8070.4370.6770.67-1.78%19,871,302
Dec 1, 202572.6072.9171.9371.9571.95-1.60%14,388,075
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