The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
71.15
-0.63 (-0.88%)
At close: May 28, 2025, 4:00 PM
70.86
-0.29 (-0.41%)
Pre-market: May 29, 2025, 7:36 AM EDT

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202571.7071.9071.0571.1571.15-0.88%8,669,197
May 27, 202571.7472.2271.5671.7871.780.01%10,666,102
May 23, 202571.5471.9870.6971.7771.770.89%12,822,145
May 22, 202571.8471.9970.9671.1471.14-0.99%11,101,798
May 21, 202571.6972.0871.5971.8571.850.22%12,094,424
May 20, 202571.8072.1371.4371.6971.69-0.33%12,137,798
May 19, 202572.0372.1771.6471.9371.93-0.10%13,282,775
May 16, 202571.8672.2671.4372.0072.000.54%18,441,200
May 15, 202569.7071.7369.6071.6171.613.54%19,817,096
May 14, 202568.8869.3468.5869.1669.160.29%16,286,799
May 13, 202569.5969.6968.8768.9668.96-0.82%14,389,053
May 12, 202570.1570.3368.7069.5369.53-1.40%21,539,013
May 9, 202570.9971.1570.4670.5270.52-0.91%11,228,947
May 8, 202572.2072.4771.1371.1771.17-1.70%14,371,061
May 7, 202571.7272.6971.6772.4072.400.95%15,025,786
May 6, 202571.6871.9071.1671.7271.720.03%12,705,475
May 5, 202571.6771.8071.0171.7071.700.07%11,932,687
May 2, 202571.5071.8271.1071.6571.650.50%12,629,593
May 1, 202572.0072.0471.2371.2971.29-1.74%18,034,163
Apr 30, 202573.3573.4871.6972.5572.550.28%21,074,652
Apr 29, 202571.1972.7170.2872.3572.350.78%16,244,057
Apr 28, 202572.0872.2671.3171.7971.79-0.17%15,997,495
Apr 25, 202572.6572.9271.1371.9171.91-0.84%16,315,984
Apr 24, 202573.0273.4372.3072.5272.52-1.06%16,893,861
Apr 23, 202573.2973.9572.3873.3073.30-0.81%16,353,927
Apr 22, 202573.0074.3872.9273.9073.901.55%15,613,518
Apr 21, 202573.3873.4771.8272.7772.77-0.32%16,037,190
Apr 17, 202571.9073.4371.7273.0073.001.84%20,754,495
Apr 16, 202572.3672.6771.3971.6871.68-0.25%15,276,216
Apr 15, 202572.6272.6371.7371.8671.86-0.81%14,965,492
Apr 14, 202571.3072.6670.9372.4572.451.43%13,930,207
Apr 11, 202570.9171.8570.5471.4371.430.95%19,988,203
Apr 10, 202570.1971.2168.9870.7670.761.16%22,450,163
Apr 9, 202567.9270.4767.2869.9569.952.24%27,918,675
Apr 8, 202568.9669.9867.7668.4268.420.07%22,774,425
Apr 7, 202566.2369.3866.0568.3768.37-2.23%34,258,363
Apr 4, 202572.4273.0169.7969.9369.93-4.44%26,517,289
Apr 3, 202572.4873.9572.3273.1873.182.59%24,959,593
Apr 2, 202571.9672.3671.0571.3371.33-0.75%14,606,519
Apr 1, 202571.6871.9171.1971.8771.870.35%15,309,146
Mar 31, 202570.7371.9470.4971.6271.621.78%24,016,866
Mar 28, 202570.8171.3269.5370.3770.37-0.52%17,412,915
Mar 27, 202570.1870.9970.0770.7470.741.03%11,663,365
Mar 26, 202568.9270.3568.9070.0270.021.76%14,482,764
Mar 25, 202568.9569.0868.6068.8168.81-0.20%12,513,897
Mar 24, 202568.8069.0868.3368.9568.950.41%12,575,412
Mar 21, 202569.7169.9768.1868.6768.67-1.49%47,479,473
Mar 20, 202569.3169.8169.0969.7169.710.62%16,295,263
Mar 19, 202568.5569.3868.5469.2869.28-0.14%14,780,007
Mar 18, 202570.1170.1969.3069.3869.38-1.06%12,657,615