The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
70.36
-0.35 (-0.49%)
Aug 13, 2025, 3:04 PM - Market open
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 70.69 | 70.77 | 70.23 | 70.39 | - | -0.45% | 4,553,236 |
| Aug 12, 2025 | 70.82 | 71.06 | 70.22 | 70.71 | 70.71 | -0.06% | 11,065,044 |
| Aug 11, 2025 | 70.30 | 70.86 | 69.96 | 70.75 | 70.75 | 0.58% | 10,909,371 |
| Aug 8, 2025 | 70.37 | 70.87 | 70.08 | 70.34 | 70.34 | -0.13% | 9,232,651 |
| Aug 7, 2025 | 69.46 | 70.72 | 69.33 | 70.43 | 70.43 | 1.32% | 15,790,802 |
| Aug 6, 2025 | 69.12 | 69.80 | 68.63 | 69.51 | 69.51 | 0.67% | 10,782,977 |
| Aug 5, 2025 | 68.90 | 69.49 | 68.75 | 69.05 | 69.05 | 0.13% | 11,993,391 |
| Aug 4, 2025 | 68.72 | 69.09 | 68.31 | 68.96 | 68.96 | 0.15% | 10,701,525 |
| Aug 1, 2025 | 68.60 | 69.04 | 68.27 | 68.86 | 68.86 | 1.43% | 16,107,506 |
| Jul 31, 2025 | 68.15 | 68.65 | 67.74 | 67.89 | 67.89 | -1.25% | 17,193,418 |
| Jul 30, 2025 | 69.11 | 69.33 | 68.53 | 68.75 | 68.75 | -0.91% | 10,448,179 |
| Jul 29, 2025 | 68.34 | 69.42 | 68.15 | 69.38 | 69.38 | 1.89% | 16,223,379 |
| Jul 28, 2025 | 68.74 | 68.90 | 68.06 | 68.09 | 68.09 | -1.56% | 13,668,798 |
| Jul 25, 2025 | 69.13 | 69.23 | 68.75 | 69.17 | 69.17 | 0.10% | 12,574,823 |
| Jul 24, 2025 | 69.26 | 69.55 | 68.99 | 69.10 | 69.10 | -0.09% | 12,511,367 |
| Jul 23, 2025 | 69.66 | 69.74 | 68.60 | 69.16 | 69.16 | -0.72% | 21,029,993 |
| Jul 22, 2025 | 69.45 | 70.26 | 68.69 | 69.66 | 69.66 | -0.59% | 22,339,884 |
| Jul 21, 2025 | 70.20 | 70.62 | 69.93 | 70.07 | 70.07 | 0.31% | 17,811,719 |
| Jul 18, 2025 | 70.45 | 70.70 | 69.84 | 69.85 | 69.85 | -1.05% | 14,927,950 |
| Jul 17, 2025 | 69.81 | 70.69 | 69.51 | 70.59 | 70.59 | 1.91% | 20,464,657 |
| Jul 16, 2025 | 69.35 | 69.50 | 68.79 | 69.27 | 69.27 | -0.13% | 13,178,292 |
| Jul 15, 2025 | 69.51 | 69.55 | 69.15 | 69.36 | 69.36 | -0.16% | 12,639,808 |
| Jul 14, 2025 | 69.80 | 70.08 | 69.27 | 69.47 | 69.47 | -0.57% | 13,983,246 |
| Jul 11, 2025 | 69.57 | 70.16 | 69.25 | 69.87 | 69.87 | 0.14% | 12,916,670 |
| Jul 10, 2025 | 69.29 | 69.85 | 69.16 | 69.77 | 69.77 | 0.42% | 14,615,046 |
| Jul 9, 2025 | 70.16 | 70.25 | 68.97 | 69.48 | 69.48 | -1.08% | 33,704,119 |
| Jul 8, 2025 | 70.68 | 70.68 | 69.88 | 70.24 | 70.24 | -1.08% | 17,115,521 |
| Jul 7, 2025 | 71.37 | 71.37 | 70.80 | 71.01 | 71.01 | -0.48% | 16,984,675 |
| Jul 3, 2025 | 71.04 | 71.40 | 70.45 | 71.35 | 71.35 | 0.62% | 9,440,457 |
| Jul 2, 2025 | 71.69 | 71.83 | 70.74 | 70.91 | 70.91 | -1.06% | 13,050,239 |
| Jul 1, 2025 | 70.99 | 72.45 | 70.90 | 71.67 | 71.67 | 1.30% | 21,729,276 |
| Jun 30, 2025 | 70.13 | 70.79 | 70.09 | 70.75 | 70.75 | 0.60% | 15,428,966 |
| Jun 27, 2025 | 69.59 | 70.56 | 69.47 | 70.33 | 70.33 | 1.24% | 23,470,691 |
| Jun 26, 2025 | 69.70 | 69.92 | 69.15 | 69.47 | 69.47 | -0.23% | 14,454,090 |
| Jun 25, 2025 | 69.93 | 70.02 | 69.43 | 69.63 | 69.63 | -0.83% | 12,540,374 |
| Jun 24, 2025 | 69.95 | 70.35 | 69.69 | 70.21 | 70.21 | 0.67% | 15,216,084 |
| Jun 23, 2025 | 69.14 | 69.81 | 68.97 | 69.74 | 69.74 | 1.31% | 21,822,773 |
| Jun 20, 2025 | 69.09 | 69.56 | 68.78 | 68.84 | 68.84 | -0.53% | 40,859,425 |
| Jun 18, 2025 | 70.00 | 70.00 | 69.09 | 69.21 | 69.21 | -0.59% | 16,227,582 |
| 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 |