The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	77.35	77.88	77.18	77.74	-	1.11%	1,961,859
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
Dec 11, 2025	70.55	70.69	68.79	69.11	69.11	-1.57%	23,124,157
Dec 10, 2025	70.39	70.53	69.78	70.21	70.21	0.17%	29,789,356
Dec 9, 2025	70.37	70.63	69.83	70.09	70.09	-0.23%	13,010,623
Dec 8, 2025	69.84	70.38	69.49	70.25	70.25	0.36%	17,775,097
Dec 5, 2025	70.32	70.71	69.87	70.00	70.00	-0.64%	13,978,242
Dec 4, 2025	70.83	71.34	70.37	70.45	70.45	-0.51%	17,710,032
Dec 3, 2025	70.88	71.40	70.61	70.81	70.81	0.20%	17,001,667
Dec 2, 2025	71.80	71.80	70.43	70.67	70.67	-1.78%	19,871,302
Dec 1, 2025	72.60	72.91	71.93	71.95	71.95	-1.60%	14,388,075
Nov 28, 2025	73.00	73.23	72.76	73.12	72.61	0.33%	7,423,049
Nov 26, 2025	72.60	73.09	72.39	72.88	72.37	0.37%	11,795,061
Nov 25, 2025	72.80	72.93	72.14	72.61	72.10	0.03%	17,451,155
Nov 24, 2025	73.16	73.16	71.57	72.59	72.08	-0.49%	39,818,553
Nov 21, 2025	71.68	73.19	71.49	72.95	72.44	2.44%	26,492,529