VIE:KO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	66.71	66.81	65.74	65.74	65.74	-1.95%	826
Mar 30, 2026	65.82	67.05	65.74	67.05	67.05	1.90%	952
Mar 27, 2026	64.97	65.80	64.88	65.80	65.80	0.86%	168
Mar 26, 2026	65.21	65.40	65.00	65.24	65.24	0.22%	319
Mar 25, 2026	64.74	65.10	64.15	65.10	65.10	-0.06%	355
Mar 24, 2026	64.82	65.18	64.42	65.14	65.14	0.32%	251
Mar 23, 2026	64.60	65.40	64.26	64.93	64.93	0.14%	640
Mar 20, 2026	65.36	65.70	64.84	64.84	64.84	-1.53%	169
Mar 19, 2026	66.54	66.54	65.85	65.85	65.85	-1.05%	170
Mar 18, 2026	67.43	67.43	66.55	66.55	66.55	-1.81%	361
Mar 17, 2026	67.81	67.81	67.56	67.78	67.78	-0.22%	74
Mar 16, 2026	67.67	68.20	67.60	67.93	67.93	-0.16%	451
Mar 13, 2026	67.27	68.04	67.27	68.04	68.04	1.80%	389
Mar 11, 2026	67.14	67.19	66.13	66.84	66.38	-0.30%	171
Mar 10, 2026	66.84	67.09	66.39	67.04	66.58	0.48%	337
Mar 9, 2026	66.60	66.72	66.22	66.72	66.26	0.80%	21
Mar 6, 2026	66.53	66.69	66.18	66.19	65.73	-0.90%	2
Mar 5, 2026	67.20	67.24	66.79	66.79	66.33	-0.37%	17
Mar 4, 2026	68.31	68.34	67.04	67.04	66.58	-1.32%	108
Mar 3, 2026	68.80	68.95	67.94	67.94	67.47	-1.41%	1,300
Mar 2, 2026	69.19	69.50	68.91	68.91	68.44	-	1,661
Feb 27, 2026	67.89	68.91	67.89	68.91	68.44	1.23%	352
Feb 26, 2026	68.01	68.39	67.96	68.07	67.60	-	634
Feb 25, 2026	68.34	68.42	68.07	68.07	67.60	-0.54%	355
Feb 24, 2026	68.29	68.51	68.28	68.44	67.97	0.50%	134
Feb 23, 2026	67.34	68.10	67.34	68.10	67.63	1.08%	781
Feb 20, 2026	67.15	67.37	67.00	67.37	66.91	0.67%	492
Feb 19, 2026	67.34	67.66	66.92	66.92	66.46	-0.52%	605
Feb 18, 2026	67.23	67.43	67.13	67.27	66.81	0.79%	367
Feb 17, 2026	66.39	67.02	66.39	66.74	66.28	0.39%	510
Feb 16, 2026	66.41	66.51	66.40	66.48	66.02	-0.20%	238
Feb 13, 2026	66.53	66.62	66.13	66.61	66.15	-1.64%	200
Feb 12, 2026	66.36	67.72	66.08	67.72	67.25	2.25%	339
Feb 11, 2026	64.54	66.23	64.45	66.23	65.77	3.18%	1,016
Feb 10, 2026	65.56	65.56	62.88	64.19	63.75	-2.03%	2,673
Feb 9, 2026	66.46	66.57	65.52	65.52	65.07	-1.47%	929
Feb 6, 2026	66.43	66.51	66.14	66.50	66.04	0.59%	651
Feb 5, 2026	65.39	66.47	65.34	66.11	65.66	0.26%	1,756
Feb 4, 2026	65.03	65.94	65.02	65.94	65.49	1.00%	692
Feb 3, 2026	63.53	65.29	63.48	65.29	64.84	2.95%	219
Feb 2, 2026	63.08	63.54	63.08	63.42	62.98	2.04%	1,486
Jan 30, 2026	61.31	62.15	61.31	62.15	61.72	0.60%	169
Jan 29, 2026	60.91	61.78	60.86	61.78	61.36	0.55%	237
Jan 28, 2026	61.05	61.44	61.00	61.44	61.02	0.34%	597
Jan 27, 2026	61.11	61.23	60.56	61.23	60.81	-0.23%	2
Jan 26, 2026	61.45	61.50	61.31	61.37	60.95	0.18%	112
Jan 23, 2026	61.15	61.39	61.15	61.26	60.84	0.15%	274
Jan 22, 2026	61.48	61.48	61.17	61.17	60.75	0.74%	270
Jan 21, 2026	61.01	61.49	60.72	60.72	60.30	0.53%	228
Jan 20, 2026	60.24	60.40	59.69	60.40	59.98	-0.38%	476