The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
68.44
0.00 (0.00%)
At close: Oct 20, 2025, 4:00 PM EDT
68.54
+0.10 (0.15%)
After-hours: Oct 20, 2025, 7:09 PM EDT
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 68.43 | 68.64 | 67.92 | 68.44 | 68.44 | - | 17,667,738 |
| Oct 17, 2025 | 68.00 | 68.50 | 67.80 | 68.44 | 68.44 | 1.26% | 15,541,769 |
| Oct 16, 2025 | 67.18 | 68.11 | 67.16 | 67.59 | 67.59 | 0.76% | 15,707,226 |
| Oct 15, 2025 | 67.27 | 67.72 | 66.92 | 67.08 | 67.08 | -0.64% | 11,193,715 |
| Oct 14, 2025 | 66.87 | 67.57 | 66.75 | 67.51 | 67.51 | 1.06% | 14,245,564 |
| Oct 13, 2025 | 66.23 | 66.80 | 66.00 | 66.80 | 66.80 | -0.36% | 13,690,029 |
| Oct 10, 2025 | 66.52 | 67.40 | 66.38 | 67.04 | 67.04 | 1.01% | 17,991,744 |
| Oct 9, 2025 | 66.29 | 66.80 | 66.12 | 66.37 | 66.37 | 0.38% | 12,705,190 |
| Oct 8, 2025 | 66.67 | 66.87 | 66.06 | 66.12 | 66.12 | -1.00% | 12,606,677 |
| Oct 7, 2025 | 66.23 | 67.26 | 65.87 | 66.79 | 66.79 | 1.04% | 13,328,270 |
| Oct 6, 2025 | 66.49 | 66.50 | 65.84 | 66.10 | 66.10 | -0.83% | 14,333,320 |
| Oct 3, 2025 | 66.10 | 66.99 | 66.04 | 66.65 | 66.65 | 0.83% | 12,249,240 |
| Oct 2, 2025 | 66.53 | 66.65 | 65.86 | 66.10 | 66.10 | -1.02% | 14,350,722 |
| Oct 1, 2025 | 66.51 | 66.83 | 66.29 | 66.78 | 66.78 | 0.69% | 14,877,538 |
| Sep 30, 2025 | 66.07 | 66.64 | 65.96 | 66.32 | 66.32 | 0.42% | 13,814,992 |
| Sep 29, 2025 | 65.67 | 66.10 | 65.35 | 66.04 | 66.04 | 0.56% | 14,818,531 |
| Sep 26, 2025 | 66.07 | 66.34 | 65.50 | 65.67 | 65.67 | -0.47% | 17,821,566 |
| Sep 25, 2025 | 66.75 | 66.92 | 65.95 | 65.98 | 65.98 | -0.71% | 14,395,010 |
| Sep 24, 2025 | 66.41 | 66.78 | 65.96 | 66.45 | 66.45 | -0.39% | 14,759,294 |
| Sep 23, 2025 | 66.35 | 66.76 | 65.90 | 66.71 | 66.71 | 0.76% | 15,072,791 |
| Sep 22, 2025 | 66.16 | 66.59 | 66.08 | 66.21 | 66.21 | -0.33% | 13,298,742 |
| Sep 19, 2025 | 66.49 | 66.73 | 66.05 | 66.43 | 66.43 | -0.05% | 31,192,851 |
| Sep 18, 2025 | 66.80 | 67.04 | 66.35 | 66.46 | 66.46 | -0.87% | 17,722,919 |
| Sep 17, 2025 | 66.41 | 67.13 | 66.41 | 67.04 | 67.04 | 1.21% | 17,372,334 |
| Sep 16, 2025 | 66.35 | 66.51 | 66.06 | 66.24 | 66.24 | 0.05% | 18,555,912 |
| Sep 15, 2025 | 66.68 | 66.78 | 66.10 | 66.21 | 66.21 | -1.19% | 15,986,132 |
| Sep 12, 2025 | 67.60 | 67.72 | 66.94 | 67.01 | 66.50 | -0.90% | 18,712,351 |
| Sep 11, 2025 | 67.92 | 68.17 | 67.58 | 67.62 | 67.10 | -0.29% | 15,128,731 |
| Sep 10, 2025 | 67.79 | 68.09 | 67.21 | 67.82 | 67.30 | -0.06% | 16,041,934 |
| Sep 9, 2025 | 67.28 | 68.11 | 67.28 | 67.86 | 67.34 | 0.64% | 14,120,570 |
| Sep 8, 2025 | 67.86 | 67.88 | 67.16 | 67.43 | 66.92 | -0.78% | 21,671,747 |
| Sep 5, 2025 | 68.01 | 68.58 | 67.87 | 67.96 | 67.44 | -0.42% | 23,977,995 |
| Sep 4, 2025 | 69.11 | 69.46 | 68.12 | 68.25 | 67.73 | -1.07% | 16,736,009 |
| Sep 3, 2025 | 68.66 | 69.10 | 67.37 | 68.99 | 68.46 | -0.10% | 33,392,402 |
| Sep 2, 2025 | 68.96 | 69.34 | 68.26 | 69.06 | 68.53 | 0.10% | 24,770,073 |
| Aug 29, 2025 | 68.67 | 69.14 | 68.43 | 68.99 | 68.46 | 0.92% | 14,601,094 |
| Aug 28, 2025 | 68.88 | 68.90 | 68.28 | 68.36 | 67.84 | -0.68% | 16,209,870 |
| Aug 27, 2025 | 68.82 | 68.87 | 68.47 | 68.83 | 68.30 | 0.15% | 11,562,741 |
| Aug 26, 2025 | 69.04 | 69.08 | 68.58 | 68.73 | 68.21 | -0.29% | 17,964,231 |
| Aug 25, 2025 | 70.11 | 70.23 | 68.72 | 68.93 | 68.40 | -1.71% | 13,634,562 |
| Aug 22, 2025 | 70.96 | 71.02 | 69.92 | 70.13 | 69.59 | -0.75% | 12,999,606 |
| Aug 21, 2025 | 70.60 | 70.91 | 70.33 | 70.66 | 70.12 | -0.06% | 8,840,427 |
| Aug 20, 2025 | 70.74 | 71.71 | 70.41 | 70.70 | 70.16 | 0.81% | 17,530,847 |
| Aug 19, 2025 | 69.30 | 70.22 | 69.24 | 70.13 | 69.59 | 1.45% | 13,862,214 |
| Aug 18, 2025 | 69.98 | 70.05 | 69.05 | 69.13 | 68.60 | -1.13% | 14,094,881 |
| Aug 15, 2025 | 69.74 | 70.39 | 69.57 | 69.92 | 69.39 | 0.53% | 12,381,112 |
| Aug 14, 2025 | 70.38 | 70.46 | 69.39 | 69.55 | 69.02 | -1.29% | 10,722,373 |
| Aug 13, 2025 | 70.69 | 70.77 | 70.23 | 70.46 | 69.92 | -0.35% | 10,356,518 |
| Aug 12, 2025 | 70.82 | 71.06 | 70.22 | 70.71 | 70.17 | -0.06% | 11,065,044 |
| Aug 11, 2025 | 70.30 | 70.86 | 69.96 | 70.75 | 70.21 | 0.58% | 10,909,371 |