VIE:KO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	69.12	69.15	67.82	67.82	67.82	-1.95%	78
May 28, 2026	70.45	70.49	69.17	69.17	69.17	-2.34%	641
May 27, 2026	69.21	70.83	69.00	70.83	70.83	2.13%	460
May 26, 2026	70.09	70.09	69.35	69.35	69.35	-1.17%	352
May 25, 2026	70.33	70.51	70.07	70.17	70.17	0.36%	1,030
May 22, 2026	69.94	70.01	69.71	69.92	69.92	-0.34%	343
May 21, 2026	70.22	70.54	70.15	70.16	70.16	-0.61%	309
May 20, 2026	70.56	70.87	70.43	70.59	70.59	-0.24%	218
May 19, 2026	69.85	70.76	69.85	70.76	70.76	1.81%	395
May 18, 2026	69.44	69.62	69.33	69.50	69.50	0.10%	348
May 15, 2026	69.44	69.69	69.31	69.43	69.43	0.65%	241
May 14, 2026	68.45	69.14	68.45	68.98	68.98	0.69%	396
May 13, 2026	68.23	69.06	67.99	68.51	68.51	0.99%	182
May 12, 2026	66.96	67.84	66.96	67.84	67.84	2.25%	285
May 11, 2026	66.60	66.71	66.35	66.35	66.35	-0.70%	292
May 8, 2026	66.85	67.03	66.78	66.82	66.82	-0.33%	49
May 7, 2026	67.45	67.45	66.65	67.04	67.04	0.04%	26
May 6, 2026	66.95	67.08	66.44	67.01	67.01	0.06%	450
May 5, 2026	66.89	67.02	66.76	66.97	66.97	-0.24%	158
May 4, 2026	66.90	67.13	66.61	67.13	67.13	0.45%	326
Apr 30, 2026	67.36	67.49	66.83	66.83	66.83	-0.61%	468
Apr 29, 2026	66.86	67.52	66.81	67.24	67.24	-1.77%	696
Apr 28, 2026	64.79	68.45	64.77	68.45	68.45	5.68%	1,209
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