VIE:KO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	65.32	65.42	64.77	64.77	64.77	-1.05%	202
Apr 24, 2026	65.21	65.46	64.93	65.46	65.46	0.51%	521
Apr 23, 2026	63.80	65.27	63.80	65.13	65.13	1.83%	357
Apr 22, 2026	63.61	63.96	63.61	63.96	63.96	0.60%	25
Apr 21, 2026	64.20	64.23	63.47	63.58	63.58	-1.44%	21
Apr 20, 2026	64.43	64.51	64.29	64.51	64.51	0.48%	214
Apr 17, 2026	64.06	64.20	63.28	64.20	64.20	0.27%	270
Apr 16, 2026	63.95	64.07	63.77	64.03	64.03	0.55%	102
Apr 15, 2026	64.62	64.71	63.64	63.68	63.68	-1.67%	156
Apr 14, 2026	64.83	64.84	64.49	64.76	64.76	-0.40%	141
Apr 13, 2026	66.21	66.38	65.02	65.02	65.02	-2.14%	169
Apr 10, 2026	66.80	66.87	66.44	66.44	66.44	0.02%	66
Apr 9, 2026	66.20	66.43	65.43	66.43	66.43	1.22%	126
Apr 8, 2026	65.55	65.63	64.74	65.63	65.63	-0.35%	79
Apr 7, 2026	66.98	66.98	65.86	65.86	65.86	-0.80%	277
Apr 2, 2026	65.83	66.39	65.83	66.39	66.39	1.24%	82
Apr 1, 2026	65.80	65.80	65.44	65.58	65.58	-0.24%	1
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