The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	70.83	71.34	70.37	70.45	70.45	-0.51%	17,667,002
Dec 3, 2025	70.88	71.40	70.61	70.81	70.81	0.20%	16,982,472
Dec 2, 2025	71.80	71.80	70.43	70.67	70.67	-1.78%	19,856,271
Dec 1, 2025	72.60	72.91	71.93	71.95	71.95	-1.60%	14,367,076
Nov 28, 2025	73.00	73.23	72.76	73.12	72.61	0.33%	7,423,049
Nov 26, 2025	72.60	73.09	72.39	72.88	72.37	0.37%	11,795,061
Nov 25, 2025	72.80	72.93	72.14	72.61	72.10	0.03%	17,451,155
Nov 24, 2025	73.16	73.16	71.57	72.59	72.08	-0.49%	39,818,553
Nov 21, 2025	71.68	73.19	71.49	72.95	72.44	2.44%	26,492,529
Nov 20, 2025	70.95	71.48	70.61	71.21	70.71	0.14%	15,396,543
Nov 19, 2025	71.20	71.45	70.81	71.11	70.61	-0.15%	12,401,529
Nov 18, 2025	70.99	71.34	70.57	71.22	70.72	0.76%	12,838,923
Nov 17, 2025	71.20	71.53	70.62	70.68	70.19	-0.67%	14,772,285
Nov 14, 2025	71.41	71.64	70.60	71.16	70.66	0.13%	13,172,016
Nov 13, 2025	71.42	71.67	71.00	71.07	70.57	-0.62%	14,002,824
Nov 12, 2025	71.49	71.89	71.34	71.51	71.01	-0.14%	13,612,613
Nov 11, 2025	70.98	71.75	70.66	71.61	71.11	1.55%	16,160,212
Nov 10, 2025	70.01	70.66	69.44	70.52	70.03	-0.04%	15,317,986
Nov 7, 2025	69.81	70.87	69.41	70.55	70.06	2.16%	25,108,308
Nov 6, 2025	68.30	69.14	67.92	69.06	68.58	0.80%	15,906,651
Nov 5, 2025	68.66	68.83	68.18	68.51	68.03	-0.22%	12,850,125
Nov 4, 2025	68.47	68.73	68.16	68.66	68.18	1.02%	12,743,781
Nov 3, 2025	68.80	68.89	67.66	67.97	67.50	-1.35%	15,660,354
Oct 31, 2025	68.55	69.07	67.90	68.90	68.42	-0.12%	16,742,681
Oct 30, 2025	68.45	69.29	68.39	68.98	68.50	0.92%	14,751,735
Oct 29, 2025	69.92	70.03	68.16	68.35	67.87	-2.58%	19,789,610
Oct 28, 2025	70.05	70.90	69.95	70.16	69.67	0.14%	12,730,493
Oct 27, 2025	69.78	70.12	69.25	70.06	69.57	0.50%	13,800,049
Oct 24, 2025	69.91	70.05	69.65	69.71	69.22	-0.33%	15,688,202
Oct 23, 2025	70.81	70.93	69.72	69.94	69.45	-1.23%	13,989,414
Oct 22, 2025	71.36	71.62	70.51	70.81	70.32	-0.58%	18,292,950
Oct 21, 2025	70.57	71.39	70.23	71.22	70.72	4.06%	33,651,302
Oct 20, 2025	68.43	68.64	67.92	68.44	67.96	-	17,786,778
Oct 17, 2025	68.00	68.50	67.80	68.44	67.96	1.26%	15,541,769
Oct 16, 2025	67.18	68.11	67.16	67.59	67.12	0.76%	15,707,226
Oct 15, 2025	67.27	67.72	66.92	67.08	66.61	-0.64%	11,193,715
Oct 14, 2025	66.87	67.57	66.75	67.51	67.04	1.06%	14,245,564
Oct 13, 2025	66.23	66.80	66.00	66.80	66.33	-0.36%	13,690,029
Oct 10, 2025	66.52	67.40	66.38	67.04	66.57	1.01%	17,991,744
Oct 9, 2025	66.29	66.80	66.12	66.37	65.91	0.38%	12,705,190
Oct 8, 2025	66.67	66.87	66.06	66.12	65.66	-1.00%	12,606,677
Oct 7, 2025	66.23	67.26	65.87	66.79	66.32	1.04%	13,328,270
Oct 6, 2025	66.49	66.50	65.84	66.10	65.64	-0.83%	14,333,320
Oct 3, 2025	66.10	66.99	66.04	66.65	66.19	0.83%	12,249,240
Oct 2, 2025	66.53	66.65	65.86	66.10	65.64	-1.02%	14,350,722
Oct 1, 2025	66.51	66.83	66.29	66.78	66.31	0.69%	14,877,538
Sep 30, 2025	66.07	66.64	65.96	66.32	65.86	0.42%	13,814,992
Sep 29, 2025	65.67	66.10	65.35	66.04	65.58	0.56%	14,818,531
Sep 26, 2025	66.07	66.34	65.50	65.67	65.21	-0.47%	17,821,566
Sep 25, 2025	66.75	66.92	65.95	65.98	65.52	-0.71%	14,395,010