The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	80.40	80.69	79.56	80.21	-	-0.63%	11,251,830
Feb 24, 2026	80.54	81.09	79.85	80.72	80.72	0.20%	16,360,718
Feb 23, 2026	79.52	80.85	79.50	80.56	80.56	0.90%	17,080,129
Feb 20, 2026	79.33	79.84	78.89	79.84	79.84	1.18%	17,065,644
Feb 19, 2026	79.46	79.67	78.59	78.91	78.91	-0.73%	13,065,993
Feb 18, 2026	79.50	79.84	78.92	79.49	79.49	-0.09%	14,216,326
Feb 17, 2026	78.99	79.64	78.74	79.56	79.56	1.12%	16,104,403
Feb 13, 2026	78.45	79.40	78.13	78.68	78.68	-0.41%	16,563,787
Feb 12, 2026	78.98	80.41	78.79	79.00	79.00	0.51%	25,257,090
Feb 11, 2026	76.88	79.05	76.58	78.60	78.60	2.33%	22,405,110
Feb 10, 2026	76.63	77.51	76.01	76.81	76.81	-1.49%	28,632,974
Feb 9, 2026	78.67	79.11	77.54	77.97	77.97	-1.34%	23,045,376
Feb 6, 2026	78.50	79.20	78.26	79.03	79.03	0.66%	18,099,954
Feb 5, 2026	77.82	78.86	77.59	78.51	78.51	1.50%	21,470,659
Feb 4, 2026	77.27	78.11	77.08	77.35	77.35	0.60%	27,903,755
Feb 3, 2026	75.27	77.50	75.13	76.89	76.89	2.07%	26,626,293
Feb 2, 2026	75.01	75.70	74.40	75.33	75.33	0.70%	19,216,545
Jan 30, 2026	73.71	74.90	73.54	74.81	74.81	1.88%	26,191,962
Jan 29, 2026	73.18	74.09	73.14	73.43	73.43	0.51%	20,530,835
Jan 28, 2026	73.21	73.62	72.57	73.06	73.06	-0.67%	14,153,216
Jan 27, 2026	72.44	73.56	72.27	73.55	73.55	1.36%	13,124,182
Jan 26, 2026	72.86	73.30	72.54	72.56	72.56	-0.44%	13,550,777
Jan 23, 2026	72.02	73.06	71.78	72.88	72.88	1.41%	17,999,632
Jan 22, 2026	71.83	72.04	71.44	71.87	71.87	-0.19%	13,940,854
Jan 21, 2026	71.98	72.24	70.83	72.01	72.01	0.36%	20,722,019
Jan 20, 2026	70.00	71.78	69.79	71.75	71.75	1.86%	21,655,799
Jan 16, 2026	70.29	70.74	70.04	70.44	70.44	-0.06%	19,799,882
Jan 15, 2026	71.59	71.60	70.37	70.48	70.48	-1.34%	15,286,498
Jan 14, 2026	71.17	71.71	70.81	71.44	71.44	0.28%	16,587,138
Jan 13, 2026	70.42	71.24	70.27	71.24	71.24	1.05%	18,167,998
Jan 12, 2026	70.90	70.97	70.24	70.50	70.50	-0.01%	20,270,771
Jan 9, 2026	69.43	70.66	69.12	70.51	70.51	1.64%	19,609,424
Jan 8, 2026	67.54	69.46	67.45	69.37	69.37	2.71%	19,178,353
Jan 7, 2026	67.99	68.07	67.27	67.54	67.54	-0.44%	20,148,734
Jan 6, 2026	68.01	68.25	67.59	67.84	67.84	-0.15%	20,937,696
Jan 5, 2026	68.92	68.92	67.92	67.94	67.94	-1.71%	21,070,215
Jan 2, 2026	69.85	69.87	68.98	69.12	69.12	-1.13%	11,899,464
Dec 31, 2025	70.07	70.16	69.88	69.91	69.91	-0.23%	7,891,079
Dec 30, 2025	70.00	70.24	69.80	70.07	70.07	-0.13%	8,422,214
Dec 29, 2025	70.00	70.42	69.85	70.16	70.16	0.42%	9,441,168
Dec 26, 2025	69.95	70.16	69.73	69.87	69.87	-0.34%	5,674,926
Dec 24, 2025	69.90	70.16	69.75	70.11	70.11	0.34%	4,404,293
Dec 23, 2025	70.20	70.26	69.69	69.87	69.87	-0.48%	9,450,480
Dec 22, 2025	69.93	70.22	69.66	70.21	70.21	0.21%	12,367,386
Dec 19, 2025	70.06	70.77	70.03	70.06	70.06	-0.43%	36,615,438
Dec 18, 2025	70.27	70.80	70.17	70.36	70.36	-0.44%	15,521,939
Dec 17, 2025	70.57	70.92	70.31	70.67	70.67	0.43%	13,672,698
Dec 16, 2025	71.30	71.30	70.32	70.37	70.37	-0.85%	17,370,016
Dec 15, 2025	70.43	71.32	70.32	70.97	70.97	0.64%	18,660,053
Dec 12, 2025	69.11	70.62	69.04	70.52	70.52	2.04%	18,444,506