The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	68.36	68.84	67.75	68.24	68.24	-0.18%	60,700
Feb 5, 2026	67.92	69.09	67.69	68.36	68.36	1.67%	46,951
Feb 4, 2026	66.90	68.34	66.84	67.24	67.24	0.93%	54,601
Feb 3, 2026	65.50	67.57	65.20	66.62	66.62	0.73%	47,668
Feb 2, 2026	65.30	66.31	65.15	66.14	66.14	1.29%	57,825
Jan 30, 2026	63.87	65.64	63.81	65.30	65.30	2.03%	50,011
Jan 29, 2026	63.10	64.61	63.06	64.00	64.00	1.44%	42,873
Jan 28, 2026	63.42	63.72	63.02	63.09	63.09	-0.58%	61,095
Jan 27, 2026	63.50	63.83	63.23	63.46	63.46	-0.92%	39,278
Jan 26, 2026	63.80	64.40	63.80	64.05	64.05	-0.68%	23,289
Jan 23, 2026	63.17	64.49	63.10	64.49	64.49	2.09%	30,927
Jan 22, 2026	63.28	63.81	63.15	63.17	63.17	-1.28%	32,921
Jan 21, 2026	63.57	64.35	62.83	63.99	63.99	-0.76%	25,318
Jan 20, 2026	62.71	64.48	62.62	64.48	64.48	2.84%	49,156
Jan 19, 2026	62.80	63.17	62.70	62.70	62.70	-0.24%	6,408
Jan 16, 2026	62.99	63.45	62.83	62.85	62.85	-0.79%	59,823
Jan 15, 2026	63.50	64.15	62.93	63.35	63.35	-0.95%	20,199
Jan 14, 2026	63.31	64.45	63.30	63.96	63.96	0.28%	30,133
Jan 13, 2026	63.08	63.78	62.62	63.78	63.78	1.16%	27,036
Jan 12, 2026	63.10	63.50	62.82	63.05	63.05	-0.08%	12,403
Jan 9, 2026	62.01	63.10	61.71	63.10	63.10	1.59%	63,570
Jan 8, 2026	60.98	62.38	60.53	62.11	62.11	1.82%	41,741
Jan 7, 2026	61.15	61.24	60.44	61.00	61.00	0.30%	40,063
Jan 6, 2026	61.70	61.70	60.65	60.82	60.82	-1.59%	52,580
Jan 5, 2026	62.50	62.60	61.10	61.80	61.80	-0.16%	37,453
Jan 2, 2026	63.39	63.44	61.90	61.90	61.90	-4.00%	45,368
Dec 30, 2025	64.56	64.70	63.80	64.48	64.48	-0.63%	23,315
Dec 29, 2025	64.81	65.38	64.80	64.89	64.89	-0.54%	26,306
Dec 26, 2025	64.80	65.24	64.31	65.24	65.24	1.57%	21,778
Dec 23, 2025	65.50	65.50	64.23	64.23	64.23	-1.34%	37,490
Dec 22, 2025	64.46	65.40	64.30	65.10	65.10	0.71%	24,521
Dec 19, 2025	64.99	65.09	64.18	64.64	64.64	-0.40%	25,186
Dec 18, 2025	65.24	65.31	64.50	64.90	64.90	0.48%	23,125
Dec 17, 2025	64.34	65.14	64.34	64.59	64.59	0.84%	49,934
Dec 16, 2025	64.36	64.65	64.05	64.05	64.05	0.08%	32,775
Dec 15, 2025	63.38	64.22	62.63	64.00	64.00	0.23%	19,318
Dec 12, 2025	62.61	63.85	61.95	63.85	63.85	2.98%	42,500
Dec 11, 2025	63.90	63.90	61.88	62.00	62.00	-2.99%	58,037
Dec 10, 2025	63.87	64.16	63.52	63.91	63.91	1.06%	20,172
Dec 9, 2025	64.05	64.35	63.19	63.24	63.24	-0.27%	30,942
Dec 8, 2025	63.31	63.82	62.44	63.41	63.41	0.48%	27,537
Dec 5, 2025	62.37	64.04	62.26	63.11	63.11	1.37%	86,842
Dec 4, 2025	62.79	62.88	62.26	62.26	62.26	-0.84%	32,454
Dec 3, 2025	62.74	63.03	62.35	62.79	62.79	-0.33%	20,617
Dec 2, 2025	64.78	64.78	62.58	63.00	63.00	-1.76%	96,710
Dec 1, 2025	64.93	64.93	64.10	64.13	64.13	-0.99%	45,908
Nov 28, 2025	64.92	64.99	64.53	64.77	64.47	0.09%	37,977
Nov 27, 2025	64.78	64.91	64.42	64.71	64.41	0.67%	5,584
Nov 26, 2025	65.04	65.10	64.28	64.28	63.98	-1.55%	22,422
Nov 25, 2025	65.18	65.60	64.59	65.29	64.99	0.17%	70,397