Skip to main content
logo
The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
68.25
-0.74 (-1.07%)
At close: Sep 4, 2025, 4:00 PM
68.34
+0.08 (0.12%)
After-hours: Sep 4, 2025, 7:59 PM EDT

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202569.1169.4668.1268.2568.25-1.07%14,901,162
Sep 3, 202568.6669.1067.3768.9968.99-0.10%33,392,402
Sep 2, 202568.9669.3468.2669.0669.060.10%24,770,073
Aug 29, 202568.6769.1468.4368.9968.990.92%14,601,094
Aug 28, 202568.8868.9068.2868.3668.36-0.68%16,209,870
Aug 27, 202568.8268.8768.4768.8368.830.15%11,562,741
Aug 26, 202569.0469.0868.5868.7368.73-0.29%17,964,231
Aug 25, 202570.1170.2368.7268.9368.93-1.71%13,634,562
Aug 22, 202570.9671.0269.9270.1370.13-0.75%12,999,606
Aug 21, 202570.6070.9170.3370.6670.66-0.06%8,840,427
Aug 20, 202570.7471.7170.4170.7070.700.81%17,530,847
Aug 19, 202569.3070.2269.2470.1370.131.45%13,862,214
Aug 18, 202569.9870.0569.0569.1369.13-1.13%14,094,881
Aug 15, 202569.7470.3969.5769.9269.920.53%12,381,112
Aug 14, 202570.3870.4669.3969.5569.55-1.29%10,722,373
Aug 13, 202570.6970.7770.2370.4670.46-0.35%10,356,518
Aug 12, 202570.8271.0670.2270.7170.71-0.06%11,065,044
Aug 11, 202570.3070.8669.9670.7570.750.58%10,909,371
Aug 8, 202570.3770.8770.0870.3470.34-0.13%9,232,651
Aug 7, 202569.4670.7269.3370.4370.431.32%15,790,802
Aug 6, 202569.1269.8068.6369.5169.510.67%10,782,977
Aug 5, 202568.9069.4968.7569.0569.050.13%11,993,391
Aug 4, 202568.7269.0968.3168.9668.960.15%10,701,525
Aug 1, 202568.6069.0468.2768.8668.861.43%16,107,506
Jul 31, 202568.1568.6567.7467.8967.89-1.25%17,193,418
Jul 30, 202569.1169.3368.5368.7568.75-0.91%10,448,179
Jul 29, 202568.3469.4268.1569.3869.381.89%16,223,379
Jul 28, 202568.7468.9068.0668.0968.09-1.56%13,668,798
Jul 25, 202569.1369.2368.7569.1769.170.10%12,574,823
Jul 24, 202569.2669.5568.9969.1069.10-0.09%12,511,367
Jul 23, 202569.6669.7468.6069.1669.16-0.72%21,029,993
Jul 22, 202569.4570.2668.6969.6669.66-0.59%22,339,884
Jul 21, 202570.2070.6269.9370.0770.070.31%17,811,719
Jul 18, 202570.4570.7069.8469.8569.85-1.05%14,927,950
Jul 17, 202569.8170.6969.5170.5970.591.91%20,464,657
Jul 16, 202569.3569.5068.7969.2769.27-0.13%13,178,292
Jul 15, 202569.5169.5569.1569.3669.36-0.16%12,639,808
Jul 14, 202569.8070.0869.2769.4769.47-0.57%13,983,246
Jul 11, 202569.5770.1669.2569.8769.870.14%12,916,670
Jul 10, 202569.2969.8569.1669.7769.770.42%14,615,046
Jul 9, 202570.1670.2568.9769.4869.48-1.08%33,704,119
Jul 8, 202570.6870.6869.8870.2470.24-1.08%17,115,521
Jul 7, 202571.3771.3770.8071.0171.01-0.48%16,984,675
Jul 3, 202571.0471.4070.4571.3571.350.62%9,440,457
Jul 2, 202571.6971.8370.7470.9170.91-1.06%13,050,239
Jul 1, 202570.9972.4570.9071.6771.671.30%21,729,276
Jun 30, 202570.1370.7970.0970.7570.750.60%15,428,966
Jun 27, 202569.5970.5669.4770.3370.331.24%23,470,691
Jun 26, 202569.7069.9269.1569.4769.47-0.23%14,454,090
Jun 25, 202569.9370.0269.4369.6369.63-0.83%12,540,374