The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	66.53	66.69	66.18	66.19	66.19	-0.90%	2
Mar 5, 2026	67.20	67.24	66.79	66.79	66.79	-0.37%	17
Mar 4, 2026	68.31	68.34	67.04	67.04	67.04	-1.32%	108
Mar 3, 2026	68.80	68.95	67.94	67.94	67.94	-1.41%	1,300
Mar 2, 2026	69.19	69.50	68.91	68.91	68.91	-	1,661
Feb 27, 2026	67.89	68.91	67.89	68.91	68.91	1.23%	352
Feb 26, 2026	68.01	68.39	67.96	68.07	68.07	-	634
Feb 25, 2026	68.34	68.42	68.07	68.07	68.07	-0.54%	355
Feb 24, 2026	68.29	68.51	68.28	68.44	68.44	0.50%	134
Feb 23, 2026	67.34	68.10	67.34	68.10	68.10	1.08%	781
Feb 20, 2026	67.15	67.37	67.00	67.37	67.37	0.67%	492
Feb 19, 2026	67.34	67.66	66.92	66.92	66.92	-0.52%	605
Feb 18, 2026	67.23	67.43	67.13	67.27	67.27	0.79%	367
Feb 17, 2026	66.39	67.02	66.39	66.74	66.74	0.39%	510
Feb 16, 2026	66.41	66.51	66.40	66.48	66.48	-0.20%	238
Feb 13, 2026	66.53	66.62	66.13	66.61	66.61	-1.64%	200
Feb 12, 2026	66.36	67.72	66.08	67.72	67.72	2.25%	339
Feb 11, 2026	64.54	66.23	64.45	66.23	66.23	3.18%	1,016
Feb 10, 2026	65.56	65.56	62.88	64.19	64.19	-2.03%	2,673
Feb 9, 2026	66.46	66.57	65.52	65.52	65.52	-1.47%	929
Feb 6, 2026	66.43	66.51	66.14	66.50	66.50	0.59%	651
Feb 5, 2026	65.39	66.47	65.34	66.11	66.11	0.26%	1,756
Feb 4, 2026	65.03	65.94	65.02	65.94	65.94	1.00%	692
Feb 3, 2026	63.53	65.29	63.48	65.29	65.29	2.95%	219
Feb 2, 2026	63.08	63.54	63.08	63.42	63.42	2.04%	1,486
Jan 30, 2026	61.31	62.15	61.31	62.15	62.15	0.60%	169
Jan 29, 2026	60.91	61.78	60.86	61.78	61.78	0.55%	237
Jan 28, 2026	61.05	61.44	61.00	61.44	61.44	0.34%	597
Jan 27, 2026	61.11	61.23	60.56	61.23	61.23	-0.23%	2
Jan 26, 2026	61.45	61.50	61.31	61.37	61.37	0.18%	112
Jan 23, 2026	61.15	61.39	61.15	61.26	61.26	0.15%	274
Jan 22, 2026	61.48	61.48	61.17	61.17	61.17	0.74%	270
Jan 21, 2026	61.01	61.49	60.72	60.72	60.72	0.53%	228
Jan 20, 2026	60.24	60.40	59.69	60.40	60.40	-0.38%	476
Jan 19, 2026	60.33	60.64	60.29	60.63	60.63	-0.15%	719
Jan 16, 2026	60.82	60.82	60.50	60.72	60.72	-1.01%	745
Jan 15, 2026	61.32	61.53	61.19	61.34	61.34	-0.05%	534
Jan 14, 2026	60.95	61.37	60.74	61.37	61.37	1.27%	169
Jan 13, 2026	60.40	60.60	60.23	60.60	60.60	0.21%	169
Jan 12, 2026	60.36	60.60	60.36	60.47	60.47	0.68%	336
Jan 9, 2026	59.34	60.06	59.34	60.06	60.06	1.32%	473
Jan 8, 2026	57.92	59.28	57.89	59.28	59.28	2.45%	402
Jan 7, 2026	58.35	58.40	57.86	57.86	57.86	-0.45%	71
Jan 6, 2026	58.04	58.29	58.04	58.12	58.12	-0.26%	199
Jan 5, 2026	59.08	59.14	58.27	58.27	58.27	-1.24%	473
Jan 2, 2026	59.63	59.77	59.00	59.00	59.00	-1.07%	11
Dec 30, 2025	59.61	59.64	59.61	59.64	59.64	-0.17%	160
Dec 29, 2025	59.42	59.74	59.42	59.74	59.74	0.45%	5
Dec 23, 2025	59.63	59.63	59.47	59.47	59.47	-0.17%	-
Dec 22, 2025	59.91	59.91	59.35	59.57	59.57	-1.21%	617