Skip to main content
The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
82.63
+2.21 (2.75%)
At close: Jun 26, 2026, 4:00 PM EDT
82.39
-0.24 (-0.29%)
After-hours: Jun 26, 2026, 7:59 PM EDT

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202680.9682.8180.7082.6382.632.75%48,214,576
Jun 25, 202680.5381.3879.9780.4280.42-0.22%15,999,227
Jun 24, 202680.8981.5880.5680.6080.600.36%20,461,375
Jun 23, 202681.3381.3379.8380.3180.310.98%16,369,921
Jun 22, 202679.2580.0679.0679.5379.530.18%21,118,604
Jun 18, 202679.8780.0178.7479.3979.39-0.68%46,065,280
Jun 17, 202679.9580.3378.9979.9379.93-0.44%16,971,147
Jun 16, 202681.1581.3979.8480.2880.28-0.78%16,511,004
Jun 15, 202681.0881.2080.2580.9180.91-1.44%19,552,531
Jun 12, 202682.7182.8981.8782.6282.090.11%11,757,678
Jun 11, 202683.9284.0482.4982.5382.00-1.27%14,264,529
Jun 10, 202682.6883.8582.1283.5983.052.77%20,880,461
Jun 9, 202679.5581.7679.3881.3480.822.26%20,591,574
Jun 8, 202679.3179.9379.1079.5479.030.08%12,828,923
Jun 5, 202677.5180.7477.4879.4878.973.46%25,708,070
Jun 4, 202679.7880.0476.8176.8276.33-2.46%19,361,649
Jun 3, 202678.2979.0378.1178.7678.250.45%14,964,273
Jun 2, 202678.8879.2078.2578.4177.91-0.29%12,533,215
Jun 1, 202678.5879.2078.4378.6478.14-0.47%12,776,262
May 29, 202680.0480.3378.9179.0178.50-1.74%32,476,970
May 28, 202681.3281.7680.3480.4179.89-1.48%14,691,358
May 27, 202681.1082.5180.8081.6281.101.44%13,212,855
May 26, 202680.8481.6080.2480.4679.94-1.25%13,012,313
May 22, 202681.1881.6880.9281.4880.960.38%8,244,441
May 21, 202681.7981.8080.7281.1780.65-0.47%15,708,429
May 20, 202682.1782.4081.5281.5581.03-0.45%16,999,670
May 19, 202681.4182.6681.2681.9281.390.89%16,595,249
May 18, 202680.8781.3980.3981.2080.680.47%12,375,523
May 15, 202681.3681.3680.4580.8280.300.46%17,527,196
May 14, 202680.7380.9279.9180.4579.930.24%10,641,988
May 13, 202679.8781.0379.8480.2679.750.29%12,356,954
May 12, 202679.0080.3278.2880.0379.521.74%19,883,100
May 11, 202678.1678.7377.8478.6678.160.31%10,967,894
May 8, 202678.5779.2078.1278.4277.92-0.01%12,447,167
May 7, 202678.7979.1578.1078.4377.93-1.01%16,531,418
May 6, 202678.7879.3378.5779.2378.720.96%14,060,316
May 5, 202678.1978.7877.7478.4877.980.37%11,637,537
May 4, 202678.0678.7777.7378.1977.69-0.50%12,672,439
May 1, 202679.2979.6478.0478.5878.08-0.23%12,610,373
Apr 30, 202678.8079.1278.3378.7678.25-0.14%15,142,172
Apr 29, 202678.3779.2878.1978.8778.360.66%18,294,748
Apr 28, 202679.5280.3278.0878.3577.853.86%30,710,675
Apr 27, 202676.7176.7175.4075.4474.96-1.55%15,812,212
Apr 24, 202676.7177.0176.1776.6376.140.46%12,008,675
Apr 23, 202675.4476.6675.1676.2875.792.21%12,060,271
Apr 22, 202674.9075.3874.5574.6374.15-0.09%9,352,264
Apr 21, 202675.4875.5374.6274.7074.22-1.03%11,806,942
Apr 20, 202675.8276.2275.3675.4875.00-0.34%10,141,759
Apr 17, 202674.9576.0674.8075.7475.250.74%15,033,868
Apr 16, 202675.0375.8474.9075.1874.70-0.17%11,501,936
Apr 15, 202675.7475.7474.7275.3174.83-0.78%16,212,103
Apr 14, 202675.9776.6275.8075.9075.41-0.67%12,397,626
Apr 13, 202677.3277.4575.8376.4175.92-1.37%12,696,173
Apr 10, 202677.9878.1777.3177.4776.97-0.91%11,081,413
Apr 9, 202676.6578.2976.3778.1877.681.15%14,310,985
Apr 8, 202675.8177.3775.3277.2976.791.82%12,331,304
Apr 7, 202677.2077.6075.6375.9175.42-1.70%12,769,170
Apr 6, 202676.6477.2876.2277.2276.720.65%8,259,893
Apr 2, 202676.5876.9676.1276.7276.230.84%14,573,420
Apr 1, 202676.1576.3675.2676.0875.590.04%15,834,262
Mar 31, 202676.5377.0275.5176.0575.56-0.29%18,301,806
Mar 30, 202675.9377.0075.7276.2775.780.74%18,502,820
Mar 27, 202674.8276.0574.7075.7175.221.37%17,461,033
Mar 26, 202675.1975.7574.6574.6974.21-0.74%11,202,133
Mar 25, 202674.5975.6574.0775.2574.770.78%14,787,906
Mar 24, 202674.8675.6974.6374.6774.19-0.59%15,653,726
Mar 23, 202675.3475.4574.5575.1174.630.48%15,054,915
Mar 20, 202675.5776.0574.3974.7574.27-1.06%33,298,715
Mar 19, 202676.0076.4575.5375.5575.07-0.55%13,023,339
Mar 18, 202677.0877.1375.8575.9775.48-2.08%13,134,637
Mar 17, 202678.0078.3077.4577.5877.08-0.31%14,900,071
Mar 16, 202678.0078.4377.7477.8277.320.62%11,761,239
Mar 13, 202677.4778.0577.1977.3476.840.34%11,974,497
Mar 12, 202677.4278.1676.9077.6176.59-0.03%16,842,182
Mar 11, 202677.7177.7176.6077.6376.61-0.32%11,551,199
Mar 10, 202677.4878.4177.1077.8876.850.10%17,243,873
Mar 9, 202676.6278.0776.5377.8076.770.99%18,554,053
Mar 6, 202676.8077.1976.3577.0476.020.01%15,516,030
Mar 5, 202677.6877.7276.5077.0376.01-1.37%23,165,654
Mar 4, 202679.2979.4777.7578.1077.07-1.56%21,011,847
Mar 3, 202679.8680.0878.5679.3478.29-1.10%20,549,265
Mar 2, 202681.2581.4080.1580.2279.16-1.64%18,137,229
Feb 27, 202680.9482.0080.8281.5680.481.32%28,483,489
Feb 26, 202680.7580.8980.0280.5079.440.04%12,843,186
Feb 25, 202680.4080.6979.5680.4779.41-0.31%18,086,883
Feb 24, 202680.5481.0979.8580.7279.650.20%16,448,503
Feb 23, 202679.5280.8579.5080.5679.500.90%17,157,674
Feb 20, 202679.3379.8478.8979.8478.791.18%17,175,104
Feb 19, 202679.4679.6778.5978.9177.87-0.73%14,924,650
Feb 18, 202679.5079.8478.9279.4978.44-0.09%16,304,880
Feb 17, 202678.9979.6478.7479.5678.511.12%16,260,202
Feb 13, 202678.4579.4078.1378.6877.64-0.41%16,711,872
Feb 12, 202678.9880.4178.7979.0077.960.51%26,043,534
Feb 11, 202676.8879.0576.5878.6077.562.33%22,649,713
Feb 10, 202676.6377.5176.0176.8175.80-1.49%28,848,184
Feb 9, 202678.6779.1177.5477.9776.94-1.34%23,415,623
Feb 6, 202678.5079.2078.2679.0377.990.66%18,512,362
Feb 5, 202677.8278.8677.5978.5177.471.50%21,633,461
Feb 4, 202677.2778.1177.0877.3576.330.60%28,607,287
Feb 3, 202675.2777.5075.1376.8975.882.07%27,007,053