The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
70.95
+0.21 (0.29%)
Mar 28, 2025, 1:59 PM EDT - Market open
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.81 | 71.32 | 70.74 | 70.82 | - | 0.11% | 5,287,584 |
| Mar 27, 2025 | 70.18 | 70.99 | 70.07 | 70.74 | 70.74 | 1.03% | 11,663,365 |
| Mar 26, 2025 | 68.92 | 70.35 | 68.90 | 70.02 | 70.02 | 1.76% | 14,482,764 |
| Mar 25, 2025 | 68.95 | 69.08 | 68.60 | 68.81 | 68.81 | -0.20% | 12,513,897 |
| Mar 24, 2025 | 68.80 | 69.08 | 68.33 | 68.95 | 68.95 | 0.41% | 12,575,412 |
| Mar 21, 2025 | 69.71 | 69.97 | 68.18 | 68.67 | 68.67 | -1.49% | 47,479,473 |
| Mar 20, 2025 | 69.31 | 69.81 | 69.09 | 69.71 | 69.71 | 0.62% | 16,295,263 |
| Mar 19, 2025 | 68.55 | 69.38 | 68.54 | 69.28 | 69.28 | -0.14% | 14,780,007 |
| Mar 18, 2025 | 70.11 | 70.19 | 69.30 | 69.38 | 69.38 | -1.06% | 12,657,615 |
| Mar 17, 2025 | 69.24 | 70.17 | 69.08 | 70.12 | 70.12 | 1.39% | 15,634,808 |
| Mar 14, 2025 | 68.51 | 69.26 | 68.38 | 69.16 | 69.16 | -0.66% | 14,205,091 |
| Mar 13, 2025 | 70.25 | 70.25 | 69.28 | 69.62 | 69.11 | -0.46% | 15,746,568 |
| Mar 12, 2025 | 70.37 | 70.73 | 69.74 | 69.94 | 69.43 | -1.55% | 18,923,301 |
| Mar 11, 2025 | 71.88 | 72.04 | 70.61 | 71.04 | 70.52 | -0.57% | 28,076,440 |
| Mar 10, 2025 | 71.96 | 73.22 | 71.32 | 71.45 | 70.93 | 0.03% | 25,100,223 |
| Mar 7, 2025 | 69.65 | 71.82 | 69.65 | 71.43 | 70.91 | 1.38% | 28,393,261 |
| Mar 6, 2025 | 70.41 | 70.53 | 69.45 | 70.46 | 69.94 | 0.54% | 21,694,031 |
| Mar 5, 2025 | 69.90 | 70.74 | 69.84 | 70.08 | 69.57 | -0.16% | 23,933,629 |
| Mar 4, 2025 | 72.07 | 72.65 | 69.88 | 70.19 | 69.68 | -2.95% | 25,411,858 |
| Mar 3, 2025 | 70.24 | 72.36 | 69.73 | 72.32 | 71.79 | 1.56% | 21,717,603 |
| Feb 28, 2025 | 71.45 | 71.57 | 70.56 | 71.21 | 70.69 | 0.48% | 22,167,379 |
| Feb 27, 2025 | 70.72 | 71.54 | 70.42 | 70.87 | 70.35 | 0.10% | 16,789,476 |
| Feb 26, 2025 | 71.27 | 71.28 | 70.53 | 70.80 | 70.28 | -0.97% | 14,531,175 |
| Feb 25, 2025 | 70.86 | 71.77 | 70.73 | 71.49 | 70.97 | 1.27% | 21,555,588 |
| Feb 24, 2025 | 70.84 | 71.73 | 70.33 | 70.59 | 70.07 | -1.07% | 21,418,442 |
| Feb 21, 2025 | 70.32 | 71.60 | 70.13 | 71.35 | 70.83 | 1.87% | 21,662,252 |
| Feb 20, 2025 | 69.71 | 70.07 | 69.42 | 70.04 | 69.53 | -0.04% | 13,398,010 |
| Feb 19, 2025 | 69.21 | 70.13 | 69.17 | 70.07 | 69.56 | 1.48% | 16,032,270 |
| Feb 18, 2025 | 68.55 | 69.37 | 68.42 | 69.05 | 68.55 | 0.26% | 15,569,122 |
| Feb 14, 2025 | 69.37 | 70.03 | 68.76 | 68.87 | 68.37 | -0.91% | 20,779,090 |
| Feb 13, 2025 | 69.00 | 69.61 | 68.76 | 69.50 | 68.99 | 1.15% | 24,393,148 |
| Feb 12, 2025 | 66.87 | 68.82 | 66.87 | 68.71 | 68.21 | 1.64% | 26,033,764 |
| Feb 11, 2025 | 67.50 | 67.67 | 66.41 | 67.60 | 67.11 | 4.73% | 30,589,148 |
| Feb 10, 2025 | 64.10 | 64.65 | 63.66 | 64.55 | 64.08 | 1.11% | 16,154,300 |
| Feb 7, 2025 | 63.43 | 63.92 | 63.27 | 63.84 | 63.37 | 0.76% | 13,184,674 |
| Feb 6, 2025 | 63.62 | 63.74 | 62.91 | 63.36 | 62.90 | 0.38% | 13,423,408 |
| Feb 5, 2025 | 62.72 | 63.29 | 62.59 | 63.12 | 62.66 | 0.72% | 10,686,754 |
| Feb 4, 2025 | 63.61 | 63.63 | 62.35 | 62.67 | 62.21 | -1.07% | 15,677,998 |
| Feb 3, 2025 | 63.18 | 63.63 | 62.43 | 63.35 | 62.89 | -0.20% | 12,067,883 |
| Jan 31, 2025 | 63.70 | 63.93 | 63.39 | 63.48 | 63.02 | -0.89% | 12,102,060 |
| Jan 30, 2025 | 63.85 | 64.29 | 63.23 | 64.05 | 63.58 | 1.94% | 13,200,977 |
| Jan 29, 2025 | 62.56 | 63.36 | 62.55 | 62.83 | 62.37 | 0.75% | 11,325,635 |
| Jan 28, 2025 | 63.51 | 64.04 | 62.28 | 62.36 | 61.90 | -2.36% | 14,956,031 |
| Jan 27, 2025 | 62.87 | 64.18 | 62.47 | 63.87 | 63.40 | 3.15% | 20,742,915 |
| Jan 24, 2025 | 61.72 | 62.01 | 61.44 | 61.92 | 61.47 | 0.63% | 19,244,604 |
| Jan 23, 2025 | 61.80 | 61.98 | 61.37 | 61.53 | 61.08 | -0.40% | 16,528,423 |
| Jan 22, 2025 | 62.12 | 62.29 | 61.66 | 61.78 | 61.33 | -1.03% | 18,191,886 |
| Jan 21, 2025 | 62.90 | 63.23 | 62.30 | 62.42 | 61.96 | -0.46% | 19,817,068 |
| Jan 17, 2025 | 62.31 | 62.77 | 62.17 | 62.71 | 62.25 | 0.74% | 17,948,868 |
| Jan 16, 2025 | 61.42 | 62.30 | 61.32 | 62.25 | 61.79 | 0.78% | 12,585,528 |