The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
71.15
-0.63 (-0.88%)
At close: May 28, 2025, 4:00 PM
70.86
-0.29 (-0.41%)
Pre-market: May 29, 2025, 7:36 AM EDT
The Coca-Cola Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 71.70 | 71.90 | 71.05 | 71.15 | 71.15 | -0.88% | 8,669,197 |
May 27, 2025 | 71.74 | 72.22 | 71.56 | 71.78 | 71.78 | 0.01% | 10,666,102 |
May 23, 2025 | 71.54 | 71.98 | 70.69 | 71.77 | 71.77 | 0.89% | 12,822,145 |
May 22, 2025 | 71.84 | 71.99 | 70.96 | 71.14 | 71.14 | -0.99% | 11,101,798 |
May 21, 2025 | 71.69 | 72.08 | 71.59 | 71.85 | 71.85 | 0.22% | 12,094,424 |
May 20, 2025 | 71.80 | 72.13 | 71.43 | 71.69 | 71.69 | -0.33% | 12,137,798 |
May 19, 2025 | 72.03 | 72.17 | 71.64 | 71.93 | 71.93 | -0.10% | 13,282,775 |
May 16, 2025 | 71.86 | 72.26 | 71.43 | 72.00 | 72.00 | 0.54% | 18,441,200 |
May 15, 2025 | 69.70 | 71.73 | 69.60 | 71.61 | 71.61 | 3.54% | 19,817,096 |
May 14, 2025 | 68.88 | 69.34 | 68.58 | 69.16 | 69.16 | 0.29% | 16,286,799 |
May 13, 2025 | 69.59 | 69.69 | 68.87 | 68.96 | 68.96 | -0.82% | 14,389,053 |
May 12, 2025 | 70.15 | 70.33 | 68.70 | 69.53 | 69.53 | -1.40% | 21,539,013 |
May 9, 2025 | 70.99 | 71.15 | 70.46 | 70.52 | 70.52 | -0.91% | 11,228,947 |
May 8, 2025 | 72.20 | 72.47 | 71.13 | 71.17 | 71.17 | -1.70% | 14,371,061 |
May 7, 2025 | 71.72 | 72.69 | 71.67 | 72.40 | 72.40 | 0.95% | 15,025,786 |
May 6, 2025 | 71.68 | 71.90 | 71.16 | 71.72 | 71.72 | 0.03% | 12,705,475 |
May 5, 2025 | 71.67 | 71.80 | 71.01 | 71.70 | 71.70 | 0.07% | 11,932,687 |
May 2, 2025 | 71.50 | 71.82 | 71.10 | 71.65 | 71.65 | 0.50% | 12,629,593 |
May 1, 2025 | 72.00 | 72.04 | 71.23 | 71.29 | 71.29 | -1.74% | 18,034,163 |
Apr 30, 2025 | 73.35 | 73.48 | 71.69 | 72.55 | 72.55 | 0.28% | 21,074,652 |
Apr 29, 2025 | 71.19 | 72.71 | 70.28 | 72.35 | 72.35 | 0.78% | 16,244,057 |
Apr 28, 2025 | 72.08 | 72.26 | 71.31 | 71.79 | 71.79 | -0.17% | 15,997,495 |
Apr 25, 2025 | 72.65 | 72.92 | 71.13 | 71.91 | 71.91 | -0.84% | 16,315,984 |
Apr 24, 2025 | 73.02 | 73.43 | 72.30 | 72.52 | 72.52 | -1.06% | 16,893,861 |
Apr 23, 2025 | 73.29 | 73.95 | 72.38 | 73.30 | 73.30 | -0.81% | 16,353,927 |
Apr 22, 2025 | 73.00 | 74.38 | 72.92 | 73.90 | 73.90 | 1.55% | 15,613,518 |
Apr 21, 2025 | 73.38 | 73.47 | 71.82 | 72.77 | 72.77 | -0.32% | 16,037,190 |
Apr 17, 2025 | 71.90 | 73.43 | 71.72 | 73.00 | 73.00 | 1.84% | 20,754,495 |
Apr 16, 2025 | 72.36 | 72.67 | 71.39 | 71.68 | 71.68 | -0.25% | 15,276,216 |
Apr 15, 2025 | 72.62 | 72.63 | 71.73 | 71.86 | 71.86 | -0.81% | 14,965,492 |
Apr 14, 2025 | 71.30 | 72.66 | 70.93 | 72.45 | 72.45 | 1.43% | 13,930,207 |
Apr 11, 2025 | 70.91 | 71.85 | 70.54 | 71.43 | 71.43 | 0.95% | 19,988,203 |
Apr 10, 2025 | 70.19 | 71.21 | 68.98 | 70.76 | 70.76 | 1.16% | 22,450,163 |
Apr 9, 2025 | 67.92 | 70.47 | 67.28 | 69.95 | 69.95 | 2.24% | 27,918,675 |
Apr 8, 2025 | 68.96 | 69.98 | 67.76 | 68.42 | 68.42 | 0.07% | 22,774,425 |
Apr 7, 2025 | 66.23 | 69.38 | 66.05 | 68.37 | 68.37 | -2.23% | 34,258,363 |
Apr 4, 2025 | 72.42 | 73.01 | 69.79 | 69.93 | 69.93 | -4.44% | 26,517,289 |
Apr 3, 2025 | 72.48 | 73.95 | 72.32 | 73.18 | 73.18 | 2.59% | 24,959,593 |
Apr 2, 2025 | 71.96 | 72.36 | 71.05 | 71.33 | 71.33 | -0.75% | 14,606,519 |
Apr 1, 2025 | 71.68 | 71.91 | 71.19 | 71.87 | 71.87 | 0.35% | 15,309,146 |
Mar 31, 2025 | 70.73 | 71.94 | 70.49 | 71.62 | 71.62 | 1.78% | 24,016,866 |
Mar 28, 2025 | 70.81 | 71.32 | 69.53 | 70.37 | 70.37 | -0.52% | 17,412,915 |
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 |