The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	67.20	67.42	66.97	67.42	67.42	0.52%	3,253
Feb 19, 2026	67.33	67.63	66.91	67.07	67.07	-0.15%	4,215
Feb 18, 2026	67.07	67.44	66.98	67.17	67.17	0.10%	5,275
Feb 17, 2026	66.48	67.10	66.38	67.10	67.10	2.13%	10,569
Feb 16, 2026	66.31	66.50	65.61	65.70	65.70	-0.77%	2,359
Feb 13, 2026	66.29	66.61	66.05	66.21	66.21	-1.69%	5,170
Feb 12, 2026	66.23	67.70	66.00	67.35	67.35	1.78%	7,984
Feb 11, 2026	64.58	66.35	64.50	66.17	66.17	2.27%	3,439
Feb 10, 2026	65.60	65.73	63.00	64.70	64.70	-1.13%	9,504
Feb 9, 2026	66.40	66.63	65.30	65.44	65.44	-2.02%	5,197
Feb 6, 2026	66.38	66.85	66.06	66.79	66.79	0.38%	2,570
Feb 5, 2026	65.39	66.70	65.28	66.54	66.54	1.65%	4,364
Feb 4, 2026	64.92	66.07	64.91	65.46	65.46	0.38%	10,609
Feb 3, 2026	63.40	65.43	63.40	65.21	65.21	1.86%	11,307
Feb 2, 2026	62.72	64.02	62.72	64.02	64.02	1.62%	3,545
Jan 30, 2026	61.53	63.00	61.41	63.00	63.00	2.04%	3,407
Jan 29, 2026	60.77	61.90	60.77	61.74	61.74	0.65%	9,300
Jan 28, 2026	60.97	61.38	60.97	61.34	61.34	0.23%	3,771
Jan 27, 2026	61.14	61.33	60.73	61.20	61.20	-0.08%	4,216
Jan 26, 2026	61.48	61.67	61.25	61.25	61.25	-0.23%	5,661
Jan 23, 2026	61.13	61.39	61.13	61.39	61.39	0.24%	3,771
Jan 22, 2026	61.34	61.55	61.16	61.24	61.24	-0.68%	4,099
Jan 21, 2026	61.11	61.66	60.56	61.66	61.66	0.80%	2,132
Jan 20, 2026	60.17	61.17	59.75	61.17	61.17	1.27%	4,922
Jan 19, 2026	60.47	60.69	60.25	60.40	60.40	-0.49%	4,072
Jan 16, 2026	60.85	60.88	60.40	60.70	60.70	-0.64%	2,754
Jan 15, 2026	61.13	61.50	61.09	61.09	61.09	-0.47%	3,337
Jan 14, 2026	60.82	61.52	60.81	61.38	61.38	0.62%	4,663
Jan 13, 2026	60.27	61.00	60.27	61.00	61.00	1.03%	2,524
Jan 12, 2026	60.17	60.73	60.17	60.38	60.38	-0.45%	5,097
Jan 9, 2026	59.35	60.67	59.30	60.65	60.65	1.95%	4,092
Jan 8, 2026	57.74	59.51	57.74	59.49	59.49	2.96%	7,457
Jan 7, 2026	58.09	58.29	57.62	57.78	57.78	-0.72%	5,201
Jan 6, 2026	57.95	58.28	57.95	58.20	58.20	0.33%	11,992
Jan 5, 2026	59.15	59.23	58.00	58.01	58.01	-1.66%	7,332
Jan 2, 2026	59.78	59.78	58.95	58.99	58.99	-1.14%	4,353
Dec 30, 2025	59.50	59.67	59.50	59.67	59.67	0.05%	1,274
Dec 29, 2025	59.55	59.79	59.35	59.64	59.64	0.64%	4,824
Dec 23, 2025	59.72	59.72	59.26	59.26	59.26	-0.47%	2,605
Dec 22, 2025	59.94	59.96	59.31	59.54	59.54	-1.01%	2,431
Dec 19, 2025	59.91	60.32	59.79	60.15	60.15	-0.12%	4,030
Dec 18, 2025	59.97	60.34	59.97	60.22	60.22	-0.08%	2,440
Dec 17, 2025	60.23	60.27	59.90	60.27	60.27	0.02%	4,547
Dec 16, 2025	60.38	60.58	59.89	60.26	60.26	0.05%	2,363
Dec 15, 2025	60.12	60.55	60.02	60.23	60.23	0.25%	7,345
Dec 12, 2025	58.90	60.08	58.90	60.08	60.08	2.23%	6,167
Dec 11, 2025	59.98	60.19	58.66	58.77	58.77	-1.82%	2,656
Dec 10, 2025	60.46	60.55	59.86	59.86	59.86	-0.96%	4,013
Dec 9, 2025	60.32	60.60	60.32	60.44	60.44	0.22%	6,859
Dec 8, 2025	59.99	60.45	59.99	60.31	60.31	0.35%	1,308