The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
78.35
+2.91 (3.86%)
At close: Apr 28, 2026, 4:00 PM EDT
78.47
+0.12 (0.15%)
After-hours: Apr 28, 2026, 4:07 PM EDT
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.52 | 80.32 | 78.45 | 78.56 | - | 4.14% | 21,576,346 |
| Apr 27, 2026 | 76.71 | 76.71 | 75.40 | 75.44 | 75.44 | -1.55% | 15,545,962 |
| Apr 24, 2026 | 76.71 | 77.01 | 76.17 | 76.63 | 76.63 | 0.46% | 11,919,194 |
| Apr 23, 2026 | 75.44 | 76.66 | 75.16 | 76.28 | 76.28 | 2.21% | 12,032,096 |
| Apr 22, 2026 | 74.90 | 75.38 | 74.55 | 74.63 | 74.63 | -0.09% | 9,315,030 |
| Apr 21, 2026 | 75.48 | 75.53 | 74.62 | 74.70 | 74.70 | -1.03% | 11,787,815 |
| Apr 20, 2026 | 75.82 | 76.22 | 75.36 | 75.48 | 75.48 | -0.34% | 10,015,599 |
| Apr 17, 2026 | 74.95 | 76.06 | 74.80 | 75.74 | 75.74 | 0.74% | 14,950,025 |
| Apr 16, 2026 | 75.03 | 75.84 | 74.90 | 75.18 | 75.18 | -0.17% | 11,197,483 |
| Apr 15, 2026 | 75.74 | 75.74 | 74.72 | 75.31 | 75.31 | -0.78% | 15,760,787 |
| Apr 14, 2026 | 75.97 | 76.62 | 75.80 | 75.90 | 75.90 | -0.67% | 12,182,966 |
| Apr 13, 2026 | 77.32 | 77.45 | 75.83 | 76.41 | 76.41 | -1.37% | 12,657,857 |
| Apr 10, 2026 | 77.98 | 78.17 | 77.31 | 77.47 | 77.47 | -0.91% | 10,925,669 |
| Apr 9, 2026 | 76.65 | 78.29 | 76.37 | 78.18 | 78.18 | 1.15% | 14,290,202 |
| Apr 8, 2026 | 75.81 | 77.37 | 75.32 | 77.29 | 77.29 | 1.82% | 12,317,904 |
| Apr 7, 2026 | 77.20 | 77.60 | 75.63 | 75.91 | 75.91 | -1.70% | 12,384,904 |
| Apr 6, 2026 | 76.64 | 77.28 | 76.22 | 77.22 | 77.22 | 0.65% | 8,090,041 |
| Apr 2, 2026 | 76.58 | 76.96 | 76.12 | 76.72 | 76.72 | 0.84% | 13,461,076 |
| Apr 1, 2026 | 76.15 | 76.36 | 75.26 | 76.08 | 76.08 | 0.04% | 15,656,474 |
| Mar 31, 2026 | 76.53 | 77.02 | 75.51 | 76.05 | 76.05 | -0.29% | 18,048,653 |
| Mar 30, 2026 | 75.93 | 77.00 | 75.72 | 76.27 | 76.27 | 0.74% | 18,323,044 |
| Mar 27, 2026 | 74.82 | 76.05 | 74.70 | 75.71 | 75.71 | 1.37% | 17,249,188 |
| Mar 26, 2026 | 75.19 | 75.75 | 74.65 | 74.69 | 74.69 | -0.74% | 11,173,596 |
| Mar 25, 2026 | 74.59 | 75.65 | 74.07 | 75.25 | 75.25 | 0.78% | 14,667,530 |
| Mar 24, 2026 | 74.86 | 75.69 | 74.63 | 74.67 | 74.67 | -0.59% | 14,702,887 |
| Mar 23, 2026 | 75.34 | 75.45 | 74.55 | 75.11 | 75.11 | 0.48% | 15,043,479 |
| Mar 20, 2026 | 75.57 | 76.05 | 74.39 | 74.75 | 74.75 | -1.06% | 32,609,557 |
| Mar 19, 2026 | 76.00 | 76.45 | 75.53 | 75.55 | 75.55 | -0.55% | 12,986,002 |
| Mar 18, 2026 | 77.08 | 77.13 | 75.85 | 75.97 | 75.97 | -2.08% | 12,688,179 |
| Mar 17, 2026 | 78.00 | 78.30 | 77.45 | 77.58 | 77.58 | -0.31% | 14,576,926 |
| Mar 16, 2026 | 78.00 | 78.43 | 77.74 | 77.82 | 77.82 | 0.62% | 11,307,468 |
| Mar 13, 2026 | 77.47 | 78.05 | 77.19 | 77.34 | 77.34 | -0.35% | 11,553,454 |
| Mar 12, 2026 | 77.42 | 78.16 | 76.90 | 77.61 | 77.08 | -0.03% | 16,330,060 |
| Mar 11, 2026 | 77.71 | 77.71 | 76.60 | 77.63 | 77.10 | -0.32% | 11,551,199 |
| Mar 10, 2026 | 77.48 | 78.41 | 77.10 | 77.88 | 77.35 | 0.10% | 17,243,873 |
| Mar 9, 2026 | 76.62 | 78.07 | 76.53 | 77.80 | 77.27 | 0.99% | 18,554,053 |
| Mar 6, 2026 | 76.80 | 77.19 | 76.35 | 77.04 | 76.51 | 0.01% | 15,516,030 |
| Mar 5, 2026 | 77.68 | 77.72 | 76.50 | 77.03 | 76.50 | -1.37% | 23,165,654 |
| Mar 4, 2026 | 79.29 | 79.47 | 77.75 | 78.10 | 77.57 | -1.56% | 21,011,847 |
| Mar 3, 2026 | 79.86 | 80.08 | 78.56 | 79.34 | 78.80 | -1.10% | 20,549,265 |
| Mar 2, 2026 | 81.25 | 81.40 | 80.15 | 80.22 | 79.67 | -1.64% | 18,137,229 |
| Feb 27, 2026 | 80.94 | 82.00 | 80.82 | 81.56 | 81.00 | 1.32% | 28,483,489 |
| Feb 26, 2026 | 80.75 | 80.89 | 80.02 | 80.50 | 79.95 | 0.04% | 12,843,186 |
| Feb 25, 2026 | 80.40 | 80.69 | 79.56 | 80.47 | 79.92 | -0.31% | 18,086,883 |
| Feb 24, 2026 | 80.54 | 81.09 | 79.85 | 80.72 | 80.17 | 0.20% | 16,448,503 |
| Feb 23, 2026 | 79.52 | 80.85 | 79.50 | 80.56 | 80.01 | 0.90% | 17,157,674 |
| Feb 20, 2026 | 79.33 | 79.84 | 78.89 | 79.84 | 79.29 | 1.18% | 17,175,104 |
| Feb 19, 2026 | 79.46 | 79.67 | 78.59 | 78.91 | 78.37 | -0.73% | 14,924,650 |
| Feb 18, 2026 | 79.50 | 79.84 | 78.92 | 79.49 | 78.95 | -0.09% | 16,304,880 |
| Feb 17, 2026 | 78.99 | 79.64 | 78.74 | 79.56 | 79.02 | 1.12% | 16,260,202 |
| Feb 13, 2026 | 78.45 | 79.40 | 78.13 | 78.68 | 78.14 | -0.41% | 16,711,872 |
| Feb 12, 2026 | 78.98 | 80.41 | 78.79 | 79.00 | 78.46 | 0.51% | 26,043,534 |
| Feb 11, 2026 | 76.88 | 79.05 | 76.58 | 78.60 | 78.06 | 2.33% | 22,649,713 |
| Feb 10, 2026 | 76.63 | 77.51 | 76.01 | 76.81 | 76.29 | -1.49% | 28,848,184 |
| Feb 9, 2026 | 78.67 | 79.11 | 77.54 | 77.97 | 77.44 | -1.34% | 23,415,623 |
| Feb 6, 2026 | 78.50 | 79.20 | 78.26 | 79.03 | 78.49 | 0.66% | 18,512,362 |
| Feb 5, 2026 | 77.82 | 78.86 | 77.59 | 78.51 | 77.97 | 1.50% | 21,633,461 |
| Feb 4, 2026 | 77.27 | 78.11 | 77.08 | 77.35 | 76.82 | 0.60% | 28,607,287 |
| Feb 3, 2026 | 75.27 | 77.50 | 75.13 | 76.89 | 76.36 | 2.07% | 27,007,053 |
| Feb 2, 2026 | 75.01 | 75.70 | 74.40 | 75.33 | 74.82 | 0.70% | 19,301,500 |
| Jan 30, 2026 | 73.71 | 74.90 | 73.54 | 74.81 | 74.30 | 1.88% | 26,420,468 |
| Jan 29, 2026 | 73.18 | 74.09 | 73.14 | 73.43 | 72.93 | 0.51% | 20,862,070 |
| Jan 28, 2026 | 73.21 | 73.62 | 72.57 | 73.06 | 72.56 | -0.67% | 14,633,680 |
| Jan 27, 2026 | 72.44 | 73.56 | 72.27 | 73.55 | 73.05 | 1.36% | 13,239,184 |
| Jan 26, 2026 | 72.86 | 73.30 | 72.54 | 72.56 | 72.06 | -0.44% | 14,017,420 |
| Jan 23, 2026 | 72.02 | 73.06 | 71.78 | 72.88 | 72.38 | 1.41% | 18,307,084 |
| Jan 22, 2026 | 71.83 | 72.04 | 71.44 | 71.87 | 71.38 | -0.19% | 13,962,778 |
| Jan 21, 2026 | 71.98 | 72.24 | 70.83 | 72.01 | 71.52 | 0.36% | 21,660,567 |
| Jan 20, 2026 | 70.00 | 71.78 | 69.79 | 71.75 | 71.26 | 1.86% | 22,152,209 |
| Jan 16, 2026 | 70.29 | 70.74 | 70.04 | 70.44 | 69.96 | -0.06% | 20,027,535 |
| Jan 15, 2026 | 71.59 | 71.60 | 70.37 | 70.48 | 70.00 | -1.34% | 15,464,124 |
| Jan 14, 2026 | 71.17 | 71.71 | 70.81 | 71.44 | 70.95 | 0.28% | 16,739,070 |
| Jan 13, 2026 | 70.42 | 71.24 | 70.27 | 71.24 | 70.75 | 1.05% | 18,324,762 |
| Jan 12, 2026 | 70.90 | 70.97 | 70.24 | 70.50 | 70.02 | -0.01% | 20,582,473 |
| Jan 9, 2026 | 69.43 | 70.66 | 69.12 | 70.51 | 70.03 | 1.64% | 19,638,646 |
| Jan 8, 2026 | 67.54 | 69.46 | 67.45 | 69.37 | 68.90 | 2.71% | 19,236,983 |
| Jan 7, 2026 | 67.99 | 68.07 | 67.27 | 67.54 | 67.08 | -0.44% | 20,223,362 |
| Jan 6, 2026 | 68.01 | 68.25 | 67.59 | 67.84 | 67.38 | -0.15% | 21,019,861 |
| Jan 5, 2026 | 68.92 | 68.92 | 67.92 | 67.94 | 67.48 | -1.71% | 21,186,642 |
| Jan 2, 2026 | 69.85 | 69.87 | 68.98 | 69.12 | 68.65 | -1.13% | 12,151,309 |
| Dec 31, 2025 | 70.07 | 70.16 | 69.88 | 69.91 | 69.43 | -0.23% | 8,127,801 |
| Dec 30, 2025 | 70.00 | 70.24 | 69.80 | 70.07 | 69.59 | -0.13% | 8,610,896 |
| Dec 29, 2025 | 70.00 | 70.42 | 69.85 | 70.16 | 69.68 | 0.42% | 9,686,936 |
| Dec 26, 2025 | 69.95 | 70.16 | 69.73 | 69.87 | 69.39 | -0.34% | 5,711,350 |
| Dec 24, 2025 | 69.90 | 70.16 | 69.75 | 70.11 | 69.63 | 0.34% | 4,515,327 |
| Dec 23, 2025 | 70.20 | 70.26 | 69.69 | 69.87 | 69.39 | -0.48% | 9,471,036 |
| Dec 22, 2025 | 69.93 | 70.22 | 69.66 | 70.21 | 69.73 | 0.21% | 12,828,517 |
| Dec 19, 2025 | 70.06 | 70.77 | 70.03 | 70.06 | 69.58 | -0.43% | 36,911,057 |
| Dec 18, 2025 | 70.27 | 70.80 | 70.17 | 70.36 | 69.88 | -0.44% | 15,524,801 |
| Dec 17, 2025 | 70.57 | 70.92 | 70.31 | 70.67 | 70.19 | 0.43% | 13,672,698 |
| Dec 16, 2025 | 71.30 | 71.30 | 70.32 | 70.37 | 69.89 | -0.85% | 17,370,016 |
| Dec 15, 2025 | 70.43 | 71.32 | 70.32 | 70.97 | 70.49 | 0.64% | 18,660,053 |
| Dec 12, 2025 | 69.11 | 70.62 | 69.04 | 70.52 | 70.04 | 2.04% | 18,444,506 |
| Dec 11, 2025 | 70.55 | 70.69 | 68.79 | 69.11 | 68.64 | -1.57% | 23,124,157 |
| Dec 10, 2025 | 70.39 | 70.53 | 69.78 | 70.21 | 69.73 | 0.17% | 29,789,356 |
| Dec 9, 2025 | 70.37 | 70.63 | 69.83 | 70.09 | 69.61 | -0.23% | 13,010,623 |
| Dec 8, 2025 | 69.84 | 70.38 | 69.49 | 70.25 | 69.77 | 0.36% | 17,775,097 |
| Dec 5, 2025 | 70.32 | 70.71 | 69.87 | 70.00 | 69.52 | -0.64% | 13,978,242 |
| Dec 4, 2025 | 70.83 | 71.34 | 70.37 | 70.45 | 69.97 | -0.51% | 17,710,032 |
| Dec 3, 2025 | 70.88 | 71.40 | 70.61 | 70.81 | 70.33 | 0.20% | 17,001,667 |