The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	70.01	70.66	69.44	70.52	70.52	-0.04%	14,873,275
Nov 7, 2025	69.81	70.87	69.41	70.55	70.55	2.16%	25,108,308
Nov 6, 2025	68.30	69.14	67.92	69.06	69.06	0.80%	15,906,651
Nov 5, 2025	68.66	68.83	68.18	68.51	68.51	-0.22%	12,662,000
Nov 4, 2025	68.47	68.73	68.16	68.66	68.66	1.02%	12,743,781
Nov 3, 2025	68.80	68.89	67.66	67.97	67.97	-1.35%	15,660,354
Oct 31, 2025	68.55	69.07	67.90	68.90	68.90	-0.12%	16,742,681
Oct 30, 2025	68.45	69.29	68.39	68.98	68.98	0.92%	14,751,735
Oct 29, 2025	69.92	70.03	68.16	68.35	68.35	-2.58%	19,789,610
Oct 28, 2025	70.05	70.90	69.95	70.16	70.16	0.14%	12,730,493
Oct 27, 2025	69.78	70.12	69.25	70.06	70.06	0.50%	13,800,049
Oct 24, 2025	69.91	70.05	69.65	69.71	69.71	-0.33%	15,688,202
Oct 23, 2025	70.81	70.93	69.72	69.94	69.94	-1.23%	13,989,414
Oct 22, 2025	71.36	71.62	70.51	70.81	70.81	-0.58%	18,292,950
Oct 21, 2025	70.57	71.39	70.23	71.22	71.22	4.06%	33,651,302
Oct 20, 2025	68.43	68.64	67.92	68.44	68.44	-	17,786,778
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