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