The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	79.33	79.67	78.60	79.10	79.10	0.19%	21,748
Feb 18, 2026	79.57	80.00	78.93	78.95	78.95	-0.25%	19,137
Feb 17, 2026	79.00	79.54	78.51	79.15	79.15	0.23%	34,063
Feb 16, 2026	78.97	78.97	78.97	78.97	78.97	-	1,674
Feb 13, 2026	79.00	79.70	78.14	78.97	78.97	-1.36%	18,920
Feb 12, 2026	78.66	80.40	78.35	80.06	80.06	1.87%	34,599
Feb 11, 2026	76.76	79.05	76.50	78.59	78.59	2.18%	36,597
Feb 10, 2026	78.09	78.95	74.50	76.91	76.91	-1.36%	68,317
Feb 9, 2026	78.62	79.12	77.54	77.97	77.97	-1.22%	39,125
Feb 6, 2026	78.64	79.46	77.80	78.93	78.93	0.59%	34,582
Feb 5, 2026	77.22	78.79	76.58	78.47	78.47	0.62%	52,710
Feb 4, 2026	76.96	78.10	76.39	77.99	77.99	1.56%	50,948
Feb 3, 2026	75.09	77.48	74.70	76.79	76.79	2.05%	757,454
Feb 2, 2026	74.56	75.37	74.37	75.25	75.25	1.13%	39,011
Jan 30, 2026	73.52	74.65	73.00	74.41	74.41	0.77%	47,361
Jan 29, 2026	73.00	73.99	72.00	73.84	73.84	1.28%	22,121
Jan 28, 2026	73.18	73.64	72.85	72.91	72.91	-0.53%	23,311
Jan 27, 2026	72.57	73.40	72.27	73.30	73.30	0.68%	27,085
Jan 26, 2026	72.72	73.29	72.26	72.81	72.81	0.59%	27,801
Jan 23, 2026	71.78	72.45	71.50	72.38	72.38	0.86%	17,443
Jan 22, 2026	71.60	71.99	70.50	71.76	71.76	0.55%	9,180
Jan 21, 2026	71.52	72.22	70.84	71.37	71.37	0.08%	32,642
Jan 20, 2026	70.27	71.62	69.80	71.31	71.31	1.18%	39,541
Jan 16, 2026	70.61	70.73	70.07	70.48	70.48	-0.17%	17,647
Jan 15, 2026	71.26	71.57	70.54	70.60	70.60	-1.23%	28,849
Jan 14, 2026	70.84	71.56	70.66	71.48	71.48	0.92%	20,822
Jan 13, 2026	70.40	70.93	69.99	70.83	70.83	0.47%	23,953
Jan 12, 2026	70.00	70.97	69.56	70.50	70.50	0.16%	37,879
Jan 9, 2026	69.29	70.41	68.50	70.39	70.39	1.49%	52,728
Jan 8, 2026	67.56	69.38	67.20	69.36	69.36	2.85%	58,716
Jan 7, 2026	67.99	68.50	67.29	67.44	67.44	-0.71%	45,763
Jan 6, 2026	68.17	68.32	67.73	67.92	67.92	-0.17%	57,543
Jan 5, 2026	69.35	69.39	67.93	68.04	68.04	-1.72%	55,166
Jan 2, 2026	70.04	70.30	69.10	69.23	69.23	-1.27%	40,524
Dec 31, 2025	70.09	70.37	69.80	70.12	70.12	0.14%	6,311
Dec 30, 2025	70.17	70.37	69.80	70.02	70.02	-0.27%	12,361
Dec 29, 2025	69.87	70.40	69.75	70.21	70.21	0.16%	19,474
Dec 24, 2025	69.98	70.16	69.25	70.10	70.10	0.02%	9,003
Dec 23, 2025	70.16	70.39	69.70	70.08	70.08	0.04%	38,833
Dec 22, 2025	71.13	71.13	69.66	70.05	70.05	-0.59%	19,325
Dec 19, 2025	70.35	70.99	70.04	70.47	70.47	-0.13%	29,642
Dec 18, 2025	70.53	70.75	70.21	70.56	70.56	-0.32%	16,158
Dec 17, 2025	70.48	71.30	70.00	70.79	70.79	-	27,515
Dec 16, 2025	71.02	71.29	70.54	70.79	70.79	0.10%	14,108
Dec 15, 2025	70.52	71.31	70.32	70.72	70.72	0.77%	48,051
Dec 12, 2025	69.22	70.19	69.08	70.18	70.18	1.90%	28,400
Dec 11, 2025	70.30	70.65	68.87	68.87	68.87	-1.52%	53,887
Dec 10, 2025	70.21	70.51	69.90	69.93	69.93	-	29,370
Dec 9, 2025	70.42	70.60	69.83	69.93	69.93	-0.40%	31,265
Dec 8, 2025	70.15	70.70	69.49	70.21	70.21	0.17%	34,627