The Coca-Cola Company (NEO:COLA)
27.29
+0.17 (0.61%)
Mar 13, 2026, 2:20 PM EST
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 |