The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
65.67
-0.31 (-0.47%)
At close: Sep 26, 2025, 4:00 PM EDT
65.66
-0.01 (-0.01%)
After-hours: Sep 26, 2025, 7:59 PM EDT
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.07 | 66.34 | 65.50 | 65.67 | 65.67 | -0.47% | 17,691,071 |
| 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 |
| Aug 29, 2025 | 68.67 | 69.14 | 68.43 | 68.99 | 68.46 | 0.92% | 14,601,094 |
| Aug 28, 2025 | 68.88 | 68.90 | 68.28 | 68.36 | 67.84 | -0.68% | 16,209,870 |
| Aug 27, 2025 | 68.82 | 68.87 | 68.47 | 68.83 | 68.30 | 0.15% | 11,562,741 |
| Aug 26, 2025 | 69.04 | 69.08 | 68.58 | 68.73 | 68.21 | -0.29% | 17,964,231 |
| Aug 25, 2025 | 70.11 | 70.23 | 68.72 | 68.93 | 68.40 | -1.71% | 13,634,562 |
| Aug 22, 2025 | 70.96 | 71.02 | 69.92 | 70.13 | 69.59 | -0.75% | 12,999,606 |
| Aug 21, 2025 | 70.60 | 70.91 | 70.33 | 70.66 | 70.12 | -0.06% | 8,840,427 |
| Aug 20, 2025 | 70.74 | 71.71 | 70.41 | 70.70 | 70.16 | 0.81% | 17,530,847 |
| Aug 19, 2025 | 69.30 | 70.22 | 69.24 | 70.13 | 69.59 | 1.45% | 13,862,214 |
| Aug 18, 2025 | 69.98 | 70.05 | 69.05 | 69.13 | 68.60 | -1.13% | 14,094,881 |
| Aug 15, 2025 | 69.74 | 70.39 | 69.57 | 69.92 | 69.39 | 0.53% | 12,381,112 |
| Aug 14, 2025 | 70.38 | 70.46 | 69.39 | 69.55 | 69.02 | -1.29% | 10,722,373 |
| Aug 13, 2025 | 70.69 | 70.77 | 70.23 | 70.46 | 69.92 | -0.35% | 10,356,518 |
| Aug 12, 2025 | 70.82 | 71.06 | 70.22 | 70.71 | 70.17 | -0.06% | 11,065,044 |
| Aug 11, 2025 | 70.30 | 70.86 | 69.96 | 70.75 | 70.21 | 0.58% | 10,909,371 |
| Aug 8, 2025 | 70.37 | 70.87 | 70.08 | 70.34 | 69.80 | -0.13% | 9,232,651 |
| Aug 7, 2025 | 69.46 | 70.72 | 69.33 | 70.43 | 69.89 | 1.32% | 15,790,802 |
| Aug 6, 2025 | 69.12 | 69.80 | 68.63 | 69.51 | 68.98 | 0.67% | 10,782,977 |
| Aug 5, 2025 | 68.90 | 69.49 | 68.75 | 69.05 | 68.52 | 0.13% | 11,993,391 |
| Aug 4, 2025 | 68.72 | 69.09 | 68.31 | 68.96 | 68.43 | 0.15% | 10,701,525 |
| Aug 1, 2025 | 68.60 | 69.04 | 68.27 | 68.86 | 68.33 | 1.43% | 16,107,506 |
| Jul 31, 2025 | 68.15 | 68.65 | 67.74 | 67.89 | 67.37 | -1.25% | 17,193,418 |
| Jul 30, 2025 | 69.11 | 69.33 | 68.53 | 68.75 | 68.22 | -0.91% | 10,448,179 |
| Jul 29, 2025 | 68.34 | 69.42 | 68.15 | 69.38 | 68.85 | 1.89% | 16,223,379 |
| Jul 28, 2025 | 68.74 | 68.90 | 68.06 | 68.09 | 67.57 | -1.56% | 13,668,798 |
| Jul 25, 2025 | 69.13 | 69.23 | 68.75 | 69.17 | 68.64 | 0.10% | 12,574,823 |
| Jul 24, 2025 | 69.26 | 69.55 | 68.99 | 69.10 | 68.57 | -0.09% | 12,511,367 |
| Jul 23, 2025 | 69.66 | 69.74 | 68.60 | 69.16 | 68.63 | -0.72% | 21,029,993 |
| Jul 22, 2025 | 69.45 | 70.26 | 68.69 | 69.66 | 69.13 | -0.59% | 22,339,884 |
| Jul 21, 2025 | 70.20 | 70.62 | 69.93 | 70.07 | 69.53 | 0.31% | 17,811,719 |
| Jul 18, 2025 | 70.45 | 70.70 | 69.84 | 69.85 | 69.32 | -1.05% | 14,927,950 |