The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
62.42
-0.29 (-0.46%)
At close: Jan 21, 2025, 4:00 PM
62.35
-0.07 (-0.11%)
After-hours: Jan 21, 2025, 6:43 PM EST
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 62.90 | 63.23 | 62.30 | 62.42 | 62.42 | -0.46% | 19,786,987 |
| Jan 17, 2025 | 62.31 | 62.77 | 62.17 | 62.71 | 62.71 | 0.74% | 17,948,868 |
| Jan 16, 2025 | 61.42 | 62.30 | 61.32 | 62.25 | 62.25 | 0.78% | 12,585,528 |
| Jan 15, 2025 | 62.33 | 62.62 | 61.68 | 61.77 | 61.77 | -0.44% | 16,187,203 |
| Jan 14, 2025 | 61.66 | 62.07 | 61.30 | 62.04 | 62.04 | 0.63% | 16,658,287 |
| Jan 13, 2025 | 61.13 | 61.85 | 60.71 | 61.65 | 61.65 | 0.95% | 18,016,173 |
| Jan 10, 2025 | 61.58 | 61.65 | 60.73 | 61.07 | 61.07 | -1.04% | 22,424,951 |
| Jan 8, 2025 | 60.99 | 61.77 | 60.93 | 61.71 | 61.71 | 1.43% | 14,412,397 |
| Jan 7, 2025 | 61.11 | 61.72 | 60.62 | 60.84 | 60.84 | 0.05% | 17,799,629 |
| Jan 6, 2025 | 61.50 | 61.57 | 60.66 | 60.81 | 60.81 | -1.52% | 17,924,237 |
| Jan 3, 2025 | 61.90 | 62.08 | 61.62 | 61.75 | 61.75 | -0.15% | 10,403,204 |
| Jan 2, 2025 | 62.35 | 62.75 | 61.62 | 61.84 | 61.84 | -0.67% | 12,990,975 |
| Dec 31, 2024 | 62.02 | 62.43 | 61.80 | 62.26 | 62.26 | 0.37% | 9,256,664 |
| Dec 30, 2024 | 62.34 | 62.34 | 61.68 | 62.03 | 62.03 | -0.67% | 8,972,212 |
| Dec 27, 2024 | 62.45 | 62.95 | 62.21 | 62.45 | 62.45 | -0.19% | 8,542,773 |
| Dec 26, 2024 | 62.62 | 62.74 | 62.40 | 62.57 | 62.57 | -0.43% | 7,945,641 |
| Dec 24, 2024 | 62.20 | 62.84 | 62.01 | 62.84 | 62.84 | 0.74% | 5,019,131 |
| Dec 23, 2024 | 62.50 | 62.76 | 61.53 | 62.38 | 62.38 | -0.27% | 13,010,758 |
| Dec 20, 2024 | 62.47 | 63.06 | 62.28 | 62.55 | 62.55 | 0.16% | 42,458,096 |
| Dec 19, 2024 | 62.70 | 63.17 | 62.40 | 62.45 | 62.45 | -0.64% | 21,300,647 |
| Dec 18, 2024 | 62.81 | 63.64 | 62.79 | 62.85 | 62.85 | -0.87% | 20,946,087 |
| Dec 17, 2024 | 62.45 | 63.55 | 62.32 | 63.40 | 63.40 | 1.36% | 21,902,382 |
| Dec 16, 2024 | 63.23 | 63.86 | 62.35 | 62.55 | 62.55 | -0.90% | 24,559,738 |
| Dec 13, 2024 | 63.57 | 63.84 | 63.11 | 63.12 | 63.12 | -1.13% | 13,429,033 |
| Dec 12, 2024 | 63.55 | 63.92 | 63.22 | 63.84 | 63.84 | 1.92% | 17,542,091 |
| Dec 11, 2024 | 63.00 | 63.63 | 62.40 | 62.64 | 62.64 | -0.43% | 32,819,011 |
| Dec 10, 2024 | 62.70 | 63.04 | 61.79 | 62.91 | 62.91 | 0.50% | 14,949,415 |
| Dec 9, 2024 | 62.69 | 62.93 | 61.90 | 62.60 | 62.60 | 0.11% | 22,348,331 |
| Dec 6, 2024 | 62.83 | 63.36 | 62.51 | 62.53 | 62.53 | -0.62% | 15,581,148 |
| Dec 5, 2024 | 62.47 | 63.12 | 62.10 | 62.92 | 62.92 | 1.14% | 21,040,359 |
| Dec 4, 2024 | 63.28 | 63.35 | 61.90 | 62.21 | 62.21 | -2.06% | 28,137,660 |
| Dec 3, 2024 | 63.72 | 64.08 | 63.03 | 63.52 | 63.52 | -0.20% | 24,874,490 |
| Dec 2, 2024 | 64.05 | 64.19 | 63.35 | 63.65 | 63.65 | -0.67% | 16,500,095 |
| Nov 29, 2024 | 64.02 | 64.25 | 63.77 | 64.08 | 64.08 | -0.54% | 10,648,354 |
| Nov 27, 2024 | 64.96 | 65.10 | 64.25 | 64.43 | 63.95 | -0.19% | 13,263,403 |
| Nov 26, 2024 | 64.31 | 64.64 | 64.06 | 64.55 | 64.07 | 0.26% | 14,473,271 |
| Nov 25, 2024 | 64.32 | 64.71 | 63.84 | 64.38 | 63.90 | 0.72% | 36,805,252 |
| Nov 22, 2024 | 64.24 | 64.48 | 63.65 | 63.92 | 63.44 | 0.25% | 19,562,231 |
| Nov 21, 2024 | 63.15 | 63.81 | 62.95 | 63.76 | 63.28 | 1.22% | 17,292,300 |
| Nov 20, 2024 | 62.70 | 63.01 | 62.02 | 62.99 | 62.52 | 0.64% | 18,904,909 |
| Nov 19, 2024 | 61.90 | 62.62 | 61.63 | 62.59 | 62.12 | 1.18% | 16,254,832 |
| Nov 18, 2024 | 61.85 | 62.14 | 61.56 | 61.86 | 61.40 | 0.19% | 16,079,364 |
| Nov 15, 2024 | 62.49 | 62.63 | 61.39 | 61.74 | 61.28 | -1.29% | 26,284,331 |
| Nov 14, 2024 | 63.11 | 63.11 | 62.43 | 62.55 | 62.08 | -0.71% | 15,910,820 |
| Nov 13, 2024 | 63.05 | 63.26 | 62.49 | 63.00 | 62.53 | -0.32% | 13,177,637 |
| Nov 12, 2024 | 63.68 | 63.75 | 63.12 | 63.20 | 62.73 | -0.25% | 15,020,975 |
| Nov 11, 2024 | 63.99 | 64.12 | 63.25 | 63.36 | 62.88 | -0.88% | 13,980,873 |
| Nov 8, 2024 | 63.91 | 64.24 | 63.74 | 63.92 | 63.44 | 0.41% | 14,719,308 |
| Nov 7, 2024 | 64.29 | 64.39 | 63.60 | 63.66 | 63.18 | -0.06% | 14,856,051 |
| Nov 6, 2024 | 64.42 | 64.86 | 63.18 | 63.70 | 63.22 | -2.55% | 22,899,263 |
| Nov 5, 2024 | 64.64 | 65.47 | 64.64 | 65.37 | 64.88 | 0.40% | 8,780,220 |
| Nov 4, 2024 | 65.08 | 65.42 | 64.65 | 65.11 | 64.62 | 0.15% | 10,984,502 |
| Nov 1, 2024 | 65.47 | 65.66 | 64.89 | 65.01 | 64.52 | -0.46% | 12,163,094 |
| Oct 31, 2024 | 65.81 | 65.99 | 65.26 | 65.31 | 64.82 | -0.93% | 13,383,717 |
| Oct 30, 2024 | 65.51 | 66.54 | 65.32 | 65.92 | 65.43 | 0.55% | 14,177,766 |
| Oct 29, 2024 | 66.29 | 66.34 | 65.52 | 65.56 | 65.07 | -1.66% | 16,525,917 |
| Oct 28, 2024 | 66.96 | 67.40 | 66.60 | 66.67 | 66.17 | -0.37% | 10,761,416 |
| Oct 25, 2024 | 67.07 | 67.70 | 66.79 | 66.92 | 66.42 | -0.56% | 11,138,127 |
| Oct 24, 2024 | 67.65 | 68.04 | 66.95 | 67.30 | 66.79 | -1.04% | 17,568,831 |
| Oct 23, 2024 | 66.99 | 68.70 | 66.58 | 68.01 | 67.50 | -2.07% | 24,655,203 |
| Oct 22, 2024 | 69.00 | 69.75 | 68.68 | 69.45 | 68.93 | - | 18,603,251 |
| Oct 21, 2024 | 70.00 | 70.33 | 69.31 | 69.45 | 68.93 | -1.41% | 11,981,163 |
| Oct 18, 2024 | 69.87 | 70.55 | 69.61 | 70.44 | 69.91 | 0.77% | 15,087,519 |
| Oct 17, 2024 | 70.63 | 70.69 | 69.58 | 69.90 | 69.38 | -0.95% | 14,674,631 |
| Oct 16, 2024 | 70.09 | 70.70 | 69.97 | 70.57 | 70.04 | 0.33% | 7,937,347 |
| Oct 15, 2024 | 70.46 | 71.21 | 70.16 | 70.34 | 69.81 | - | 10,358,734 |
| Oct 14, 2024 | 69.57 | 70.47 | 69.47 | 70.34 | 69.81 | 1.11% | 7,659,318 |
| Oct 11, 2024 | 69.46 | 69.59 | 69.00 | 69.57 | 69.05 | 0.46% | 8,786,318 |
| Oct 10, 2024 | 69.83 | 69.91 | 68.99 | 69.25 | 68.73 | -0.46% | 8,635,150 |
| Oct 9, 2024 | 69.19 | 69.74 | 69.07 | 69.57 | 69.05 | 0.56% | 9,037,735 |
| Oct 8, 2024 | 69.04 | 69.44 | 68.86 | 69.18 | 68.66 | 0.25% | 13,549,702 |
| Oct 7, 2024 | 70.05 | 70.10 | 68.87 | 69.01 | 68.49 | -1.65% | 14,511,962 |
| Oct 4, 2024 | 69.96 | 70.28 | 69.72 | 70.17 | 69.64 | -0.50% | 12,687,289 |
| Oct 3, 2024 | 70.86 | 70.99 | 70.20 | 70.52 | 69.99 | -0.69% | 9,374,794 |
| Oct 2, 2024 | 71.39 | 71.43 | 70.41 | 71.01 | 70.48 | -0.98% | 11,155,480 |
| Oct 1, 2024 | 72.10 | 72.75 | 71.63 | 71.71 | 71.17 | -0.21% | 13,294,498 |
| Sep 30, 2024 | 72.00 | 72.20 | 71.69 | 71.86 | 71.32 | 0.10% | 18,016,013 |
| Sep 27, 2024 | 71.54 | 72.20 | 71.46 | 71.79 | 71.25 | 0.55% | 11,175,706 |
| Sep 26, 2024 | 70.86 | 71.61 | 70.84 | 71.40 | 70.86 | -0.07% | 10,815,219 |
| Sep 25, 2024 | 71.71 | 71.92 | 71.31 | 71.45 | 70.91 | 0.17% | 12,329,127 |
| Sep 24, 2024 | 71.22 | 71.82 | 70.60 | 71.33 | 70.79 | -0.56% | 13,330,638 |
| Sep 23, 2024 | 71.55 | 72.20 | 71.18 | 71.73 | 71.19 | 0.13% | 11,613,022 |
| Sep 20, 2024 | 70.41 | 71.80 | 70.38 | 71.64 | 71.10 | 1.44% | 48,578,480 |
| Sep 19, 2024 | 71.56 | 71.94 | 70.60 | 70.62 | 70.09 | -1.57% | 13,635,646 |
| Sep 18, 2024 | 71.89 | 72.38 | 71.27 | 71.75 | 71.21 | -0.07% | 10,719,713 |
| Sep 17, 2024 | 71.90 | 72.35 | 71.73 | 71.80 | 71.26 | -0.42% | 12,974,382 |
| Sep 16, 2024 | 71.77 | 72.24 | 71.62 | 72.10 | 71.56 | 0.97% | 10,786,531 |
| Sep 13, 2024 | 70.84 | 71.47 | 70.48 | 71.41 | 70.87 | 0.25% | 11,073,849 |
| Sep 12, 2024 | 71.00 | 71.38 | 70.66 | 71.23 | 70.22 | 0.21% | 12,340,779 |
| Sep 11, 2024 | 71.36 | 71.37 | 70.57 | 71.08 | 70.07 | -0.66% | 11,418,234 |
| Sep 10, 2024 | 71.97 | 72.42 | 71.52 | 71.55 | 70.53 | -0.42% | 10,277,585 |
| Sep 9, 2024 | 71.23 | 72.31 | 70.98 | 71.85 | 70.83 | 1.00% | 12,939,256 |
| Sep 6, 2024 | 70.99 | 71.67 | 70.89 | 71.14 | 70.13 | -0.04% | 17,485,707 |
| Sep 5, 2024 | 72.62 | 72.68 | 70.98 | 71.17 | 70.16 | -1.92% | 23,866,125 |
| Sep 4, 2024 | 73.30 | 73.53 | 71.91 | 72.56 | 71.53 | -0.62% | 17,074,395 |
| Sep 3, 2024 | 72.44 | 73.29 | 72.25 | 73.01 | 71.97 | 0.75% | 14,755,752 |
| Aug 30, 2024 | 72.20 | 72.57 | 71.78 | 72.47 | 71.44 | 0.58% | 18,624,227 |
| Aug 29, 2024 | 71.90 | 72.22 | 71.23 | 72.05 | 71.03 | 0.42% | 17,201,677 |
| Aug 28, 2024 | 71.61 | 71.81 | 71.30 | 71.75 | 70.73 | 0.35% | 13,272,584 |
| Aug 27, 2024 | 71.32 | 71.53 | 71.05 | 71.50 | 70.48 | 0.93% | 16,988,408 |