The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	61.19	61.54	60.64	60.64	60.64	-0.93%	1,327
Jan 14, 2026	61.21	61.21	61.21	61.21	61.21	0.23%	-
Jan 13, 2026	60.31	61.07	60.06	61.07	61.07	1.16%	2,291
Jan 12, 2026	60.06	60.70	60.01	60.37	60.37	-0.53%	4,475
Jan 9, 2026	59.32	60.69	59.32	60.69	60.69	2.07%	1,062
Jan 8, 2026	59.46	59.46	59.46	59.46	59.46	2.85%	-
Jan 7, 2026	58.11	58.31	57.66	57.81	57.81	-0.40%	2,606
Jan 6, 2026	58.01	58.25	57.92	58.04	58.04	0.05%	1,744
Jan 5, 2026	59.06	59.24	57.98	58.01	58.01	-1.59%	9,610
Jan 2, 2026	59.67	59.80	58.89	58.95	58.95	-1.07%	2,613
Dec 30, 2025	59.40	59.65	59.40	59.59	59.59	-0.33%	358
Dec 29, 2025	59.49	59.79	59.37	59.79	59.79	0.54%	726
Dec 23, 2025	59.47	59.47	59.47	59.47	59.47	-0.17%	-
Dec 22, 2025	59.57	59.57	59.57	59.57	59.57	-1.29%	-
Dec 19, 2025	59.81	60.35	59.81	60.35	60.35	0.50%	1,575
Dec 17, 2025	60.05	60.05	60.05	60.05	60.05	-0.13%	-
Dec 16, 2025	60.24	60.49	60.13	60.13	60.13	-0.51%	1,200
Dec 15, 2025	60.12	60.53	59.96	60.44	60.44	0.63%	1,193
Dec 12, 2025	59.01	60.06	58.90	60.06	60.06	2.14%	1,479
Dec 11, 2025	59.93	60.20	58.80	58.80	58.80	-2.41%	950
Dec 10, 2025	60.25	60.25	60.25	60.25	60.25	0.03%	-
Dec 9, 2025	60.39	60.58	60.10	60.23	60.23	0.65%	763
Dec 8, 2025	60.16	60.19	59.80	59.84	59.84	-0.58%	419
Dec 5, 2025	60.43	60.61	60.14	60.19	60.19	-0.59%	548
Dec 4, 2025	60.59	60.98	60.55	60.55	60.55	0.07%	486
Dec 3, 2025	60.81	60.90	60.51	60.51	60.51	-0.44%	691
Dec 2, 2025	61.68	62.01	60.74	60.78	60.78	-2.20%	1,743
Dec 1, 2025	62.80	62.80	62.08	62.15	62.15	-1.15%	6,077
Nov 28, 2025	63.00	63.22	62.78	62.87	62.43	-0.19%	653
Nov 27, 2025	62.83	62.99	62.82	62.99	62.55	0.19%	628
Nov 26, 2025	62.63	62.95	62.63	62.87	62.43	0.54%	1,212
Nov 25, 2025	62.96	63.09	62.52	62.53	62.09	-0.26%	789
Nov 24, 2025	63.31	63.37	62.15	62.69	62.25	-1.24%	618
Nov 21, 2025	61.71	63.48	61.71	63.48	63.04	3.51%	3,707
Nov 20, 2025	61.51	61.54	61.29	61.33	60.90	-0.26%	41
Nov 19, 2025	61.21	61.49	61.21	61.49	61.06	0.16%	1,215
Nov 18, 2025	60.96	61.39	60.72	61.39	60.96	0.36%	604
Nov 17, 2025	61.18	61.60	61.17	61.17	60.74	0.18%	3,650
Nov 14, 2025	61.00	61.38	60.81	61.06	60.63	-0.26%	663
Nov 13, 2025	61.51	61.59	61.22	61.22	60.79	-0.99%	933
Nov 12, 2025	61.70	62.03	61.61	61.83	61.40	0.10%	3,164
Nov 11, 2025	60.86	61.77	60.86	61.77	61.34	1.36%	410
Nov 10, 2025	60.77	60.94	60.49	60.94	60.51	0.02%	716
Nov 7, 2025	59.81	60.93	59.81	60.93	60.50	2.15%	422
Nov 6, 2025	59.33	59.69	58.98	59.65	59.23	0.30%	18,019
Nov 5, 2025	59.73	59.90	59.43	59.47	59.05	-0.39%	666
Nov 4, 2025	59.00	59.71	59.00	59.70	59.28	1.14%	260
Nov 3, 2025	59.90	59.90	58.86	59.03	58.62	-1.24%	17,614
Oct 31, 2025	59.16	59.80	59.16	59.77	59.35	0.39%	912
Oct 30, 2025	59.11	59.83	59.01	59.54	59.12	0.80%	40,527