The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	65.03	65.39	65.02	65.39	-	0.15%	168
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
Dec 19, 2025	60.06	60.30	59.77	60.30	60.30	0.52%	179
Dec 18, 2025	60.25	60.33	59.96	59.99	59.99	-0.22%	257
Dec 17, 2025	60.18	60.27	60.00	60.12	60.12	0.15%	299
Dec 16, 2025	60.56	60.56	60.02	60.03	60.03	-0.35%	159
Dec 15, 2025	60.16	60.40	59.98	60.24	60.24	0.92%	740
Dec 12, 2025	58.99	59.69	58.95	59.69	59.69	1.12%	259
Dec 11, 2025	60.28	60.28	59.03	59.03	59.03	-1.94%	412
Dec 10, 2025	60.27	60.40	60.20	60.20	60.20	-0.43%	1
Dec 9, 2025	60.50	60.59	60.37	60.46	60.46	0.25%	-
Dec 8, 2025	60.13	60.31	59.85	60.31	60.31	-0.54%	378
Dec 5, 2025	60.35	60.64	60.35	60.64	60.64	-	135
Dec 4, 2025	60.70	60.86	60.64	60.64	60.64	-0.41%	-
Dec 3, 2025	60.71	60.89	60.66	60.89	60.89	-0.54%	9
Dec 2, 2025	61.90	61.97	61.22	61.22	61.22	-1.53%	-
Dec 1, 2025	62.85	62.85	62.08	62.17	62.17	-1.24%	1,684
Nov 27, 2025	62.93	62.95	62.81	62.95	62.51	0.40%	200
Nov 26, 2025	62.67	62.76	62.67	62.70	62.26	0.30%	281
Nov 25, 2025	62.81	63.07	62.51	62.51	62.07	0.24%	12
Nov 24, 2025	63.46	63.46	62.36	62.36	61.92	-1.25%	723
Nov 21, 2025	61.81	63.15	61.77	63.15	62.71	2.65%	1,815
Nov 20, 2025	61.48	61.55	61.40	61.52	61.09	0.07%	504
Nov 19, 2025	61.43	61.54	61.42	61.48	61.05	0.72%	180