The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.28	27.31	27.11	27.31	27.31	-0.36%	3,708
Mar 10, 2026	27.50	27.56	27.41	27.41	27.41	-0.04%	2,000
Mar 9, 2026	27.03	27.42	27.03	27.42	27.42	1.03%	13,655
Mar 6, 2026	27.07	27.14	27.07	27.14	27.14	0.37%	700
Mar 5, 2026	27.18	27.18	27.04	27.04	27.04	-1.60%	300
Mar 4, 2026	27.90	27.90	27.47	27.48	27.48	-1.65%	1,675
Mar 3, 2026	27.86	27.94	27.83	27.94	27.94	-1.69%	3,710
Mar 2, 2026	28.56	28.56	28.41	28.42	28.42	-0.87%	1,500
Feb 27, 2026	28.62	28.67	28.62	28.67	28.67	1.52%	500
Feb 25, 2026	28.24	28.24	28.24	28.24	28.24	-0.70%	200
Feb 24, 2026	28.44	28.44	28.44	28.44	28.44	0.11%	400
Feb 23, 2026	28.38	28.41	28.33	28.41	28.41	1.36%	1,180
Feb 20, 2026	27.94	28.04	27.91	28.03	28.03	0.75%	900
Feb 19, 2026	27.77	27.82	27.77	27.82	27.82	-0.07%	600
Feb 18, 2026	27.88	27.88	27.84	27.84	27.84	-0.68%	500
Feb 17, 2026	27.91	28.03	27.91	28.03	28.03	1.26%	3,900
Feb 13, 2026	27.95	27.95	27.68	27.68	27.68	-0.79%	2,600
Feb 12, 2026	28.22	28.22	27.90	27.90	27.90	2.54%	600
Feb 11, 2026	27.21	27.21	27.21	27.21	27.21	0.55%	100
Feb 10, 2026	27.13	27.22	26.95	27.06	27.06	-1.56%	3,600
Feb 9, 2026	27.78	27.81	27.37	27.49	27.49	-1.29%	4,000
Feb 6, 2026	27.64	27.85	27.64	27.85	27.85	1.27%	6,300
Feb 5, 2026	27.50	27.50	27.50	27.50	27.50	0.70%	500
Feb 4, 2026	27.31	27.31	27.31	27.31	27.31	0.81%	500
Feb 3, 2026	27.09	27.09	27.09	27.09	27.09	2.27%	500
Feb 2, 2026	26.49	26.49	26.49	26.49	26.49	0.53%	600
Jan 30, 2026	26.07	26.35	26.07	26.35	26.35	1.66%	2,300
Jan 29, 2026	25.87	26.07	25.87	25.92	25.92	0.70%	5,500
Jan 28, 2026	25.74	25.74	25.74	25.74	25.74	-0.81%	200
Jan 27, 2026	25.55	25.95	25.54	25.95	25.95	1.13%	3,300
Jan 26, 2026	25.68	25.69	25.64	25.66	25.66	0.12%	4,900
Jan 23, 2026	25.41	25.63	25.41	25.63	25.63	0.91%	3,900
Jan 22, 2026	25.31	25.40	25.31	25.40	25.40	-0.08%	200
Jan 21, 2026	25.42	25.42	25.42	25.42	25.42	0.55%	500
Jan 20, 2026	24.91	25.28	24.91	25.28	25.28	1.40%	19,500
Jan 15, 2026	24.90	24.97	24.90	24.93	24.93	-1.42%	5,700
Jan 14, 2026	25.16	25.29	25.16	25.29	25.29	1.32%	200
Jan 12, 2026	24.96	24.96	24.83	24.96	24.96	0.16%	1,500
Jan 9, 2026	24.66	24.93	24.66	24.92	24.92	1.88%	2,000
Jan 8, 2026	24.19	24.53	24.19	24.46	24.46	2.60%	2,600
Jan 7, 2026	23.91	23.91	23.82	23.84	23.84	-0.54%	400
Jan 6, 2026	24.02	24.02	23.93	23.97	23.97	-0.37%	5,300
Jan 5, 2026	24.09	24.09	24.02	24.06	24.06	-1.51%	1,000
Jan 2, 2026	24.48	24.48	24.43	24.43	24.43	-1.17%	997
Dec 31, 2025	24.72	24.72	24.72	24.72	24.72	-0.28%	100
Dec 30, 2025	24.79	24.79	24.79	24.79	24.79	-0.20%	2,900
Dec 29, 2025	24.73	24.84	24.73	24.84	24.84	0.49%	600
Dec 23, 2025	24.77	24.77	24.72	24.72	24.72	-0.28%	400
Dec 22, 2025	24.79	24.79	24.79	24.79	24.79	-0.36%	600
Dec 19, 2025	24.88	24.88	24.88	24.88	24.88	-0.44%	600