The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	60.42	60.66	60.10	60.10	60.10	-0.79%	2,667
Dec 4, 2025	60.82	61.15	60.50	60.58	60.58	-0.08%	4,639
Dec 3, 2025	60.66	60.88	60.63	60.63	60.63	-0.21%	2,439
Dec 2, 2025	61.83	62.05	60.72	60.76	60.76	-2.19%	2,237
Dec 1, 2025	62.86	62.88	61.98	62.12	62.12	-1.38%	1,881
Nov 28, 2025	62.99	63.20	62.88	62.99	62.55	-0.05%	4,991
Nov 27, 2025	62.83	63.03	62.73	63.02	62.58	0.32%	8,881
Nov 26, 2025	62.59	63.00	62.59	62.82	62.38	0.42%	1,543
Nov 25, 2025	62.93	63.14	62.50	62.56	62.12	-0.30%	3,361
Nov 24, 2025	63.21	63.35	62.32	62.75	62.31	-1.06%	4,637
Nov 21, 2025	61.64	63.54	61.53	63.42	62.98	2.41%	2,323
Nov 20, 2025	61.63	61.93	61.40	61.93	61.50	0.15%	2,864
Nov 19, 2025	61.47	61.88	61.38	61.84	61.41	0.63%	2,022
Nov 18, 2025	60.92	61.50	60.81	61.45	61.02	-0.05%	5,375
Nov 17, 2025	61.25	61.48	61.08	61.48	61.05	0.74%	508
Nov 14, 2025	61.15	61.47	61.03	61.03	60.60	-0.39%	1,717
Nov 13, 2025	61.54	61.63	61.22	61.27	60.84	-0.91%	2,243
Nov 12, 2025	61.73	62.00	61.51	61.83	61.40	0.13%	6,144
Nov 11, 2025	60.83	61.75	60.81	61.75	61.32	1.25%	5,845
Nov 10, 2025	60.73	60.99	60.47	60.99	60.56	-0.13%	2,407
Nov 7, 2025	59.79	61.16	59.79	61.07	60.64	2.21%	4,209
Nov 6, 2025	59.44	59.75	59.00	59.75	59.33	0.34%	3,506
Nov 5, 2025	59.89	59.89	59.50	59.55	59.13	-0.07%	4,344
Nov 4, 2025	59.08	59.77	59.04	59.59	59.17	0.86%	2,972
Nov 3, 2025	59.90	60.01	58.76	59.08	58.67	-1.25%	6,023
Oct 31, 2025	59.51	59.83	59.04	59.83	59.41	0.12%	2,630
Oct 30, 2025	59.09	59.87	58.85	59.76	59.34	1.56%	3,762
Oct 29, 2025	60.16	60.29	58.55	58.84	58.43	-2.31%	3,409
Oct 28, 2025	60.11	60.81	60.07	60.23	59.81	0.17%	2,398
Oct 27, 2025	59.99	60.13	59.59	60.13	59.71	0.13%	2,374