The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	68.37	68.43	67.05	67.05	67.05	-1.19%	690
Mar 3, 2026	68.93	68.93	67.86	67.86	67.86	-1.67%	5,988
Mar 2, 2026	69.39	69.45	68.97	69.01	69.01	0.15%	2,228
Feb 27, 2026	69.54	69.54	67.83	68.91	68.91	1.22%	356
Feb 26, 2026	68.05	70.43	64.90	68.08	68.08	0.03%	3,616
Feb 25, 2026	68.26	68.55	68.09	68.06	68.06	-0.35%	1,008
Feb 24, 2026	68.26	68.48	68.20	68.30	68.30	0.35%	1,681
Feb 23, 2026	67.42	68.20	67.13	68.06	68.06	0.98%	3,234
Feb 20, 2026	67.02	67.49	66.91	67.40	67.40	0.79%	683
Feb 19, 2026	67.34	67.60	66.94	66.87	66.87	-0.42%	1,788
Feb 18, 2026	66.95	67.57	66.95	67.15	67.15	0.54%	2,948
Feb 17, 2026	66.36	67.02	66.33	66.79	66.79	0.69%	526
Feb 16, 2026	65.50	66.59	65.50	66.33	66.33	-0.41%	124
Feb 13, 2026	66.50	66.69	65.97	66.60	66.60	-1.71%	1,415
Feb 12, 2026	66.42	67.50	66.05	67.76	67.76	2.39%	1,167
Feb 11, 2026	64.66	66.13	64.36	66.18	66.18	3.07%	1,379
Feb 10, 2026	65.50	65.83	62.84	64.21	64.21	-2.01%	4,496
Feb 9, 2026	66.44	66.67	65.54	65.53	65.53	-1.46%	842
Feb 6, 2026	66.62	66.79	65.01	66.50	66.50	0.62%	1,882
Feb 5, 2026	65.54	66.67	65.24	66.09	66.09	0.26%	2,508
Feb 4, 2026	64.93	66.00	64.81	65.92	65.92	1.01%	2,160
Feb 3, 2026	63.50	65.25	63.40	65.26	65.26	2.90%	3,721
Feb 2, 2026	63.00	63.50	60.06	63.42	63.42	1.96%	4,575
Jan 30, 2026	61.27	62.04	61.27	62.20	62.20	0.75%	2,771
Jan 29, 2026	61.12	62.08	61.10	61.74	61.74	0.49%	617
Jan 28, 2026	61.00	61.43	61.00	61.44	61.44	0.34%	1,957
Jan 27, 2026	61.23	61.23	60.58	61.23	61.23	-0.37%	556
Jan 26, 2026	61.41	61.75	61.35	61.46	61.46	0.21%	277
Jan 23, 2026	61.17	61.42	61.05	61.33	61.33	0.16%	343
Jan 22, 2026	61.35	61.48	61.00	61.23	61.23	0.71%	1,180
Jan 21, 2026	61.00	61.26	60.97	60.80	60.80	0.76%	1,321
Jan 20, 2026	60.09	60.21	59.82	60.34	60.34	-0.26%	605
Jan 19, 2026	60.53	60.80	60.31	60.50	60.50	-0.38%	2,005
Jan 16, 2026	60.70	60.88	60.49	60.73	60.73	-1.01%	373
Jan 15, 2026	61.30	61.50	61.07	61.35	61.35	-	1,206
Jan 14, 2026	60.91	61.35	60.80	61.35	61.35	1.12%	4,577
Jan 13, 2026	60.46	60.88	60.00	60.67	60.67	0.36%	697
Jan 12, 2026	60.45	60.79	60.30	60.45	60.45	0.67%	857
Jan 9, 2026	59.50	60.11	59.30	60.05	60.05	1.32%	937
Jan 8, 2026	57.98	59.28	57.90	59.27	59.27	2.42%	876
Jan 7, 2026	58.16	58.35	57.76	57.87	57.87	-0.45%	1,565
Jan 6, 2026	57.98	58.83	57.67	58.13	58.13	-0.26%	1,724
Jan 5, 2026	59.28	59.66	58.17	58.28	58.28	-1.32%	949
Jan 2, 2026	59.73	59.83	58.90	59.06	59.06	-0.77%	1,374
Dec 30, 2025	59.69	59.74	59.50	59.52	59.52	-0.37%	200
Dec 29, 2025	59.48	59.82	59.26	59.74	59.74	0.44%	468
Dec 23, 2025	59.71	59.78	59.46	59.48	59.48	-0.02%	466
Dec 22, 2025	59.88	59.89	59.43	59.49	59.49	-1.16%	698
Dec 19, 2025	62.07	62.07	59.83	60.19	60.19	0.27%	803
Dec 18, 2025	60.03	60.37	60.00	60.03	60.03	-0.12%	113