Skip to main content
The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
72.99
+1.31 (1.83%)
At close: Apr 17, 2025, 4:00 PM
73.09
+0.10 (0.14%)
After-hours: Apr 17, 2025, 6:12 PM EDT

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202571.9073.4371.7273.0073.001.84%20,673,615
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
Mar 17, 202569.2470.1769.0870.1270.121.39%15,634,808
Mar 14, 202568.5169.2668.3869.1669.16-0.66%14,205,091
Mar 13, 202570.2570.2569.2869.6269.11-0.46%15,746,568
Mar 12, 202570.3770.7369.7469.9469.43-1.55%18,923,301
Mar 11, 202571.8872.0470.6171.0470.52-0.57%28,076,440
Mar 10, 202571.9673.2271.3271.4570.930.03%25,100,223
Mar 7, 202569.6571.8269.6571.4370.911.38%28,393,261
Mar 6, 202570.4170.5369.4570.4669.940.54%21,694,031
Mar 5, 202569.9070.7469.8470.0869.57-0.16%23,933,629
Mar 4, 202572.0772.6569.8870.1969.68-2.95%25,411,858
Mar 3, 202570.2472.3669.7372.3271.791.56%21,717,603
Feb 28, 202571.4571.5770.5671.2170.690.48%22,167,379
Feb 27, 202570.7271.5470.4270.8770.350.10%16,789,476
Feb 26, 202571.2771.2870.5370.8070.28-0.97%14,531,175
Feb 25, 202570.8671.7770.7371.4970.971.27%21,555,588
Feb 24, 202570.8471.7370.3370.5970.07-1.07%21,418,442
Feb 21, 202570.3271.6070.1371.3570.831.87%21,662,252
Feb 20, 202569.7170.0769.4270.0469.53-0.04%13,398,010
Feb 19, 202569.2170.1369.1770.0769.561.48%16,032,270
Feb 18, 202568.5569.3768.4269.0568.550.26%15,569,122
Feb 14, 202569.3770.0368.7668.8768.37-0.91%20,779,090
Feb 13, 202569.0069.6168.7669.5068.991.15%24,393,148
Feb 12, 202566.8768.8266.8768.7168.211.64%26,033,764
Feb 11, 202567.5067.6766.4167.6067.114.73%30,589,148
Feb 10, 202564.1064.6563.6664.5564.081.11%16,154,300
Feb 7, 202563.4363.9263.2763.8463.370.76%13,184,674
Feb 6, 202563.6263.7462.9163.3662.900.38%13,423,408