The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	77.37	78.16	76.80	77.98	77.45	0.76%	20,533
Mar 11, 2026	78.04	78.89	76.60	77.39	76.86	-1.03%	20,904
Mar 10, 2026	77.82	78.89	77.07	78.19	77.66	0.79%	50,300
Mar 9, 2026	76.42	77.61	76.04	77.58	77.05	0.85%	41,151
Mar 6, 2026	77.33	78.00	75.78	76.92	76.40	0.40%	14,370
Mar 5, 2026	78.14	78.45	76.57	76.61	76.09	-1.95%	24,120
Mar 4, 2026	79.19	79.54	77.76	78.13	77.60	-1.57%	38,871
Mar 3, 2026	80.18	81.50	78.56	79.38	78.84	-1.45%	49,412
Mar 2, 2026	81.85	83.00	80.30	80.55	80.00	-1.29%	38,136
Feb 27, 2026	80.40	81.70	80.11	81.60	81.05	1.32%	22,015
Feb 26, 2026	80.30	80.95	79.80	80.54	79.99	0.31%	12,515
Feb 25, 2026	80.68	81.00	79.55	80.29	79.74	-0.36%	28,902
Feb 24, 2026	80.53	81.09	79.85	80.58	80.03	0.16%	21,427
Feb 23, 2026	79.68	80.67	79.27	80.45	79.90	1.08%	186,411
Feb 20, 2026	79.01	79.63	78.70	79.59	79.05	0.62%	22,823
Feb 19, 2026	79.33	79.67	78.60	79.10	78.56	0.19%	21,748
Feb 18, 2026	79.57	80.00	78.93	78.95	78.41	-0.25%	19,137
Feb 17, 2026	79.00	79.54	78.51	79.15	78.61	0.23%	34,063
Feb 16, 2026	78.97	78.97	78.97	78.97	78.43	-	1,674
Feb 13, 2026	79.00	79.70	78.14	78.97	78.43	-1.36%	18,920
Feb 12, 2026	78.66	80.40	78.35	80.06	79.52	1.87%	34,599
Feb 11, 2026	76.76	79.05	76.50	78.59	78.06	2.18%	36,597
Feb 10, 2026	78.09	78.95	74.50	76.91	76.39	-1.36%	68,317
Feb 9, 2026	78.62	79.12	77.54	77.97	77.44	-1.22%	39,125
Feb 6, 2026	78.64	79.46	77.80	78.93	78.39	0.59%	34,582
Feb 5, 2026	77.22	78.79	76.58	78.47	77.94	0.62%	52,710
Feb 4, 2026	76.96	78.10	76.39	77.99	77.46	1.56%	50,948
Feb 3, 2026	75.09	77.48	74.70	76.79	76.27	2.05%	757,454
Feb 2, 2026	74.56	75.37	74.37	75.25	74.74	1.13%	39,011
Jan 30, 2026	73.52	74.65	73.00	74.41	73.91	0.77%	47,361
Jan 29, 2026	73.00	73.99	72.00	73.84	73.34	1.28%	22,121
Jan 28, 2026	73.18	73.64	72.85	72.91	72.41	-0.53%	23,311
Jan 27, 2026	72.57	73.40	72.27	73.30	72.80	0.68%	27,085
Jan 26, 2026	72.72	73.29	72.26	72.81	72.31	0.59%	27,801
Jan 23, 2026	71.78	72.45	71.50	72.38	71.89	0.86%	17,443
Jan 22, 2026	71.60	71.99	70.50	71.76	71.27	0.55%	9,180
Jan 21, 2026	71.52	72.22	70.84	71.37	70.88	0.08%	32,642
Jan 20, 2026	70.27	71.62	69.80	71.31	70.82	1.18%	39,541
Jan 16, 2026	70.61	70.73	70.07	70.48	70.00	-0.17%	17,647
Jan 15, 2026	71.26	71.57	70.54	70.60	70.12	-1.23%	28,849
Jan 14, 2026	70.84	71.56	70.66	71.48	70.99	0.92%	20,822
Jan 13, 2026	70.40	70.93	69.99	70.83	70.35	0.47%	23,953
Jan 12, 2026	70.00	70.97	69.56	70.50	70.02	0.16%	37,879
Jan 9, 2026	69.29	70.41	68.50	70.39	69.91	1.49%	52,728
Jan 8, 2026	67.56	69.38	67.20	69.36	68.89	2.85%	58,716
Jan 7, 2026	67.99	68.50	67.29	67.44	66.98	-0.71%	45,763
Jan 6, 2026	68.17	68.32	67.73	67.92	67.46	-0.17%	57,543
Jan 5, 2026	69.35	69.39	67.93	68.04	67.57	-1.72%	55,166
Jan 2, 2026	70.04	70.30	69.10	69.23	68.76	-1.27%	40,524
Dec 31, 2025	70.09	70.37	69.80	70.12	69.64	0.14%	6,311