The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	56.59	56.59	56.59	56.59	56.59	0.21%	-
Jan 29, 2026	56.47	56.47	56.47	56.47	56.47	-	-
Jan 28, 2026	56.47	56.47	56.47	56.47	56.47	-	-
Jan 27, 2026	56.47	56.47	56.47	56.47	56.47	-	-
Jan 26, 2026	56.47	56.47	56.47	56.47	56.47	-	-
Jan 23, 2026	56.47	56.47	56.47	56.47	56.47	0.23%	-
Jan 22, 2026	56.34	56.34	56.34	56.34	56.34	0.07%	-
Jan 21, 2026	56.30	56.30	56.30	56.30	56.30	-	-
Jan 20, 2026	56.30	56.30	56.30	56.30	56.30	-0.88%	-
Jan 19, 2026	56.80	56.80	56.80	56.80	56.80	-	-
Jan 16, 2026	56.80	56.80	56.80	56.80	56.80	-	-
Jan 15, 2026	56.80	56.80	56.80	56.80	56.80	0.11%	-
Jan 14, 2026	56.74	56.74	56.74	56.74	56.74	0.96%	-
Jan 13, 2026	56.20	56.20	56.20	56.20	56.20	0.64%	-
Jan 12, 2026	55.84	55.84	55.84	55.84	55.84	0.38%	-
Jan 9, 2026	55.63	55.63	55.63	55.63	55.63	1.44%	-
Jan 8, 2026	54.84	54.84	54.84	54.84	54.84	1.12%	-
Jan 7, 2026	54.23	54.23	54.23	54.23	54.23	-0.26%	-
Jan 6, 2026	54.37	54.37	54.37	54.37	54.37	-0.20%	-
Jan 5, 2026	54.48	54.48	54.48	54.48	54.48	-2.05%	-
Dec 30, 2025	55.62	55.62	55.62	55.62	55.62	-	-
Dec 29, 2025	55.62	55.62	55.62	55.62	55.62	-	-
Dec 23, 2025	55.62	55.62	55.62	55.62	55.62	-0.34%	-
Dec 22, 2025	55.81	55.81	55.81	55.81	55.81	-0.27%	-
Dec 19, 2025	55.96	55.96	55.96	55.96	55.96	-	-
Dec 18, 2025	55.96	55.96	55.96	55.96	55.96	-	-
Dec 17, 2025	55.96	55.96	55.96	55.96	55.96	-	-
Dec 16, 2025	55.96	55.96	55.96	55.96	55.96	-	-
Dec 15, 2025	55.96	55.96	55.96	55.96	55.96	1.01%	-
Dec 12, 2025	55.40	55.40	55.40	55.40	55.40	-	-
Dec 11, 2025	55.40	55.40	55.40	55.40	55.40	-2.22%	-
Dec 10, 2025	56.66	56.66	56.66	56.66	56.66	-0.63%	-
Dec 9, 2025	57.02	57.02	57.02	57.02	57.02	-	-
Dec 8, 2025	57.02	57.02	57.02	57.02	57.02	-0.24%	-
Dec 5, 2025	57.16	57.16	57.16	57.16	57.16	-2.22%	-
Dec 4, 2025	58.46	58.46	58.46	58.46	58.46	-	-
Dec 3, 2025	58.46	58.46	58.46	58.46	58.46	-	-
Dec 2, 2025	58.46	58.46	58.46	58.46	58.46	-	-
Dec 1, 2025	58.46	58.46	58.46	58.46	58.46	-	-
Nov 28, 2025	58.05	58.05	58.05	58.46	58.05	-	-
Nov 27, 2025	58.05	58.05	58.05	58.46	58.05	-	-
Nov 26, 2025	58.05	58.05	58.05	58.46	58.05	-2.58%	-
Nov 25, 2025	59.59	59.59	59.59	60.01	59.59	-	-
Nov 24, 2025	59.59	59.59	59.59	60.01	59.59	-	-
Nov 21, 2025	59.59	59.59	59.59	60.01	59.59	-	-
Nov 20, 2025	59.59	59.59	59.59	60.01	59.59	-	-
Nov 19, 2025	59.59	59.59	59.59	60.01	59.59	-	-
Nov 18, 2025	59.59	59.59	59.59	60.01	59.59	-	-
Nov 17, 2025	59.59	59.59	59.59	60.01	59.59	-	-
Nov 14, 2025	59.59	59.59	59.59	60.01	59.59	-	-