The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	67.18	67.67	66.85	66.88	66.88	-0.49%	9,413
Feb 18, 2026	67.14	67.50	67.05	67.21	67.21	0.75%	6,639
Feb 17, 2026	66.46	67.25	66.42	66.71	66.71	0.59%	9,944
Feb 16, 2026	66.50	66.60	66.27	66.32	66.32	-0.41%	2,816
Feb 13, 2026	66.44	66.72	65.93	66.59	66.59	-1.49%	11,301
Feb 12, 2026	66.32	67.67	66.02	67.60	67.60	1.95%	68,127
Feb 11, 2026	64.49	66.31	64.45	66.31	66.31	3.32%	11,398
Feb 10, 2026	65.47	65.70	62.54	64.18	64.18	-1.91%	38,131
Feb 9, 2026	66.43	66.67	65.43	65.43	65.43	-1.59%	13,093
Feb 6, 2026	66.55	66.84	66.00	66.49	66.49	0.59%	18,649
Feb 5, 2026	65.28	66.73	65.27	66.10	66.10	0.20%	19,305
Feb 4, 2026	65.03	66.02	64.86	65.97	65.97	1.13%	35,879
Feb 3, 2026	63.47	65.24	63.43	65.23	65.23	2.97%	18,012
Feb 2, 2026	63.38	63.72	63.00	63.35	63.35	1.93%	27,138
Jan 30, 2026	61.38	62.19	61.38	62.15	62.15	0.75%	3,927
Jan 29, 2026	61.00	62.00	60.98	61.69	61.69	0.46%	7,659
Jan 28, 2026	61.04	61.50	60.91	61.41	61.41	0.33%	5,715
Jan 27, 2026	61.17	61.24	60.67	61.21	61.21	-0.36%	7,825
Jan 26, 2026	61.37	61.65	61.27	61.43	61.43	0.16%	15,886
Jan 23, 2026	61.23	61.45	61.07	61.33	61.33	0.16%	3,158
Jan 22, 2026	61.39	61.51	61.10	61.23	61.23	0.76%	5,046
Jan 21, 2026	61.02	61.58	60.54	60.77	60.77	0.61%	21,013
Jan 20, 2026	60.23	60.41	59.54	60.40	60.40	0.15%	35,870
Jan 19, 2026	60.29	60.85	60.20	60.31	60.31	-0.54%	11,634
Jan 16, 2026	60.81	60.82	60.35	60.64	60.64	-1.17%	12,786
Jan 15, 2026	61.35	61.63	61.12	61.36	61.36	0.10%	11,363
Jan 14, 2026	60.99	61.38	60.90	61.30	61.30	1.14%	6,650
Jan 13, 2026	60.42	60.80	60.00	60.61	60.61	0.10%	9,310
Jan 12, 2026	60.29	60.75	60.20	60.55	60.55	0.85%	8,205
Jan 9, 2026	59.46	60.30	59.32	60.04	60.04	1.33%	12,877
Jan 8, 2026	57.88	59.30	57.86	59.25	59.25	2.33%	18,312
Jan 7, 2026	58.29	58.33	57.77	57.90	57.90	-0.52%	10,845
Jan 6, 2026	57.96	58.31	57.95	58.20	58.20	-0.14%	11,360
Jan 5, 2026	58.99	59.17	58.19	58.28	58.28	-1.24%	23,703
Jan 2, 2026	59.80	59.80	58.90	59.01	59.01	-1.04%	28,201
Dec 30, 2025	59.54	59.65	59.46	59.63	59.63	-0.15%	2,457
Dec 29, 2025	59.53	59.78	59.31	59.72	59.72	0.39%	4,965
Dec 23, 2025	59.71	59.81	59.25	59.49	59.49	-0.12%	8,488
Dec 22, 2025	59.87	59.87	59.27	59.56	59.56	-1.16%	7,011
Dec 19, 2025	60.12	60.31	59.80	60.26	60.26	0.27%	5,220
Dec 18, 2025	60.22	60.35	59.83	60.10	60.10	-0.05%	6,936
Dec 17, 2025	60.09	60.34	59.90	60.13	60.13	0.08%	8,087
Dec 16, 2025	60.58	60.58	59.84	60.08	60.08	-0.32%	3,693
Dec 15, 2025	60.13	60.60	59.97	60.27	60.27	1.07%	23,669
Dec 12, 2025	59.00	59.66	58.86	59.63	59.63	1.07%	12,083
Dec 11, 2025	60.25	60.25	58.92	59.00	59.00	-2.04%	10,140
Dec 10, 2025	60.42	60.48	60.13	60.23	60.23	-0.33%	7,212
Dec 9, 2025	60.56	60.67	60.30	60.43	60.43	0.20%	3,910
Dec 8, 2025	60.14	60.41	59.70	60.31	60.31	-0.45%	7,920
Dec 5, 2025	60.50	60.71	60.35	60.58	60.58	-0.10%	5,738