The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	70.00	70.00	69.09	69.21	69.21	-0.59%	15,835,376
Jun 17, 2025	70.38	70.46	69.58	69.62	69.62	-1.28%	15,437,032
Jun 16, 2025	71.20	71.62	70.24	70.52	70.52	-0.70%	15,045,880
Jun 13, 2025	71.77	71.88	70.73	71.02	71.02	-1.69%	17,467,162
Jun 12, 2025	72.25	72.40	71.60	72.24	71.73	0.24%	12,806,911
Jun 11, 2025	72.27	72.36	71.76	72.07	71.56	-0.39%	12,718,510
Jun 10, 2025	71.90	72.69	71.76	72.35	71.83	0.81%	12,264,972
Jun 9, 2025	71.35	71.83	71.09	71.77	71.26	0.59%	12,281,339
Jun 6, 2025	71.09	71.48	70.95	71.35	70.84	0.62%	9,524,036
Jun 5, 2025	71.38	71.46	70.84	70.91	70.40	-0.64%	13,535,619
Jun 4, 2025	71.26	71.85	70.68	71.37	70.86	0.30%	13,565,891
Jun 3, 2025	71.71	71.78	70.48	71.16	70.65	-1.17%	20,139,767
Jun 2, 2025	72.03	72.04	71.36	72.00	71.49	-0.14%	10,202,737
May 30, 2025	71.61	72.47	71.61	72.10	71.59	0.85%	28,019,547
May 29, 2025	71.00	71.66	70.46	71.49	70.98	0.48%	10,294,095
May 28, 2025	71.70	71.90	71.05	71.15	70.64	-0.88%	8,710,896
May 27, 2025	71.74	72.22	71.56	71.78	71.27	0.01%	10,666,102
May 23, 2025	71.54	71.98	70.69	71.77	71.26	0.89%	12,822,145
May 22, 2025	71.84	71.99	70.96	71.14	70.63	-0.99%	11,101,798
May 21, 2025	71.69	72.08	71.59	71.85	71.34	0.22%	12,094,424
May 20, 2025	71.80	72.13	71.43	71.69	71.18	-0.33%	12,137,798
May 19, 2025	72.03	72.17	71.64	71.93	71.42	-0.10%	13,282,775
May 16, 2025	71.86	72.26	71.43	72.00	71.49	0.54%	18,441,200
May 15, 2025	69.70	71.73	69.60	71.61	71.10	3.54%	19,817,096
May 14, 2025	68.88	69.34	68.58	69.16	68.67	0.29%	16,286,799
May 13, 2025	69.59	69.69	68.87	68.96	68.47	-0.82%	14,389,053
May 12, 2025	70.15	70.33	68.70	69.53	69.03	-1.40%	21,539,013
May 9, 2025	70.99	71.15	70.46	70.52	70.02	-0.91%	11,228,947
May 8, 2025	72.20	72.47	71.13	71.17	70.66	-1.70%	14,371,061
May 7, 2025	71.72	72.69	71.67	72.40	71.88	0.95%	15,025,786
May 6, 2025	71.68	71.90	71.16	71.72	71.21	0.03%	12,705,475
May 5, 2025	71.67	71.80	71.01	71.70	71.19	0.07%	11,932,687
May 2, 2025	71.50	71.82	71.10	71.65	71.14	0.50%	12,629,593
May 1, 2025	72.00	72.04	71.23	71.29	70.78	-1.74%	18,034,163
Apr 30, 2025	73.35	73.48	71.69	72.55	72.03	0.28%	21,074,652
Apr 29, 2025	71.19	72.71	70.28	72.35	71.83	0.78%	16,244,057
Apr 28, 2025	72.08	72.26	71.31	71.79	71.28	-0.17%	15,997,495
Apr 25, 2025	72.65	72.92	71.13	71.91	71.40	-0.84%	16,315,984
Apr 24, 2025	73.02	73.43	72.30	72.52	72.00	-1.06%	16,893,861
Apr 23, 2025	73.29	73.95	72.38	73.30	72.78	-0.81%	16,353,927
Apr 22, 2025	73.00	74.38	72.92	73.90	73.37	1.55%	15,613,518
Apr 21, 2025	73.38	73.47	71.82	72.77	72.25	-0.32%	16,037,190
Apr 17, 2025	71.90	73.43	71.72	73.00	72.48	1.84%	20,754,495
Apr 16, 2025	72.36	72.67	71.39	71.68	71.17	-0.25%	15,276,216
Apr 15, 2025	72.62	72.63	71.73	71.86	71.35	-0.81%	14,965,492
Apr 14, 2025	71.30	72.66	70.93	72.45	71.93	1.43%	13,930,207
Apr 11, 2025	70.91	71.85	70.54	71.43	70.92	0.95%	19,988,203
Apr 10, 2025	70.19	71.21	68.98	70.76	70.26	1.16%	22,450,163
Apr 9, 2025	67.92	70.47	67.28	69.95	69.45	2.24%	27,918,675
Apr 8, 2025	68.96	69.98	67.76	68.42	67.93	0.07%	22,774,425