Skip to main content
The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
71.35
+1.31 (1.87%)
At close: Feb 21, 2025, 4:00 PM
71.29
-0.06 (-0.08%)
After-hours: Feb 21, 2025, 7:56 PM EST

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202570.3271.6070.1371.3571.351.87%21,202,498
Feb 20, 202569.7170.0769.4270.0470.04-0.04%13,398,010
Feb 19, 202569.2170.1369.1770.0770.071.48%16,032,270
Feb 18, 202568.5569.3768.4269.0569.050.26%15,569,122
Feb 14, 202569.3770.0368.7668.8768.87-0.91%20,779,090
Feb 13, 202569.0069.6168.7669.5069.501.15%24,393,148
Feb 12, 202566.8768.8266.8768.7168.711.64%26,033,764
Feb 11, 202567.5067.6766.4167.6067.604.73%30,589,148
Feb 10, 202564.1064.6563.6664.5564.551.11%16,154,300
Feb 7, 202563.4363.9263.2763.8463.840.76%13,184,674
Feb 6, 202563.6263.7462.9163.3663.360.38%13,423,408
Feb 5, 202562.7263.2962.5963.1263.120.72%10,686,754
Feb 4, 202563.6163.6362.3562.6762.67-1.07%15,677,998
Feb 3, 202563.1863.6362.4363.3563.35-0.20%12,067,883
Jan 31, 202563.7063.9363.3963.4863.48-0.89%12,102,060
Jan 30, 202563.8564.2963.2364.0564.051.94%13,200,977
Jan 29, 202562.5663.3662.5562.8362.830.75%11,325,635
Jan 28, 202563.5164.0462.2862.3662.36-2.36%14,956,031
Jan 27, 202562.8764.1862.4763.8763.873.15%20,742,915
Jan 24, 202561.7262.0161.4461.9261.920.63%19,244,604
Jan 23, 202561.8061.9861.3761.5361.53-0.40%16,528,423
Jan 22, 202562.1262.2961.6661.7861.78-1.03%18,191,886
Jan 21, 202562.9063.2362.3062.4262.42-0.46%19,817,068
Jan 17, 202562.3162.7762.1762.7162.710.74%17,948,868
Jan 16, 202561.4262.3061.3262.2562.250.78%12,585,528
Jan 15, 202562.3362.6261.6861.7761.77-0.44%16,187,203
Jan 14, 202561.6662.0761.3062.0462.040.63%16,658,287
Jan 13, 202561.1361.8560.7161.6561.650.95%18,016,173
Jan 10, 202561.5861.6560.7361.0761.07-1.04%22,424,951
Jan 8, 202560.9961.7760.9361.7161.711.43%14,412,397
Jan 7, 202561.1161.7260.6260.8460.840.05%17,799,629
Jan 6, 202561.5061.5760.6660.8160.81-1.52%17,924,237
Jan 3, 202561.9062.0861.6261.7561.75-0.15%10,403,204
Jan 2, 202562.3562.7561.6261.8461.84-0.67%12,990,975
Dec 31, 202462.0262.4361.8062.2662.260.37%9,256,664
Dec 30, 202462.3462.3461.6862.0362.03-0.67%8,972,212
Dec 27, 202462.4562.9562.2162.4562.45-0.19%8,542,773
Dec 26, 202462.6262.7462.4062.5762.57-0.43%7,945,641
Dec 24, 202462.2062.8462.0162.8462.840.74%5,019,131
Dec 23, 202462.5062.7661.5362.3862.38-0.27%13,010,758
Dec 20, 202462.4763.0662.2862.5562.550.16%42,458,096
Dec 19, 202462.7063.1762.4062.4562.45-0.64%21,300,647
Dec 18, 202462.8163.6462.7962.8562.85-0.87%20,946,087
Dec 17, 202462.4563.5562.3263.4063.401.36%21,902,382
Dec 16, 202463.2363.8662.3562.5562.55-0.90%24,559,738
Dec 13, 202463.5763.8463.1163.1263.12-1.13%13,429,033
Dec 12, 202463.5563.9263.2263.8463.841.92%17,542,091
Dec 11, 202463.0063.6362.4062.6462.64-0.43%32,819,011
Dec 10, 202462.7063.0461.7962.9162.910.50%14,949,415
Dec 9, 202462.6962.9361.9062.6062.600.11%22,348,331
Dec 6, 202462.8363.3662.5162.5362.53-0.62%15,581,148
Dec 5, 202462.4763.1262.1062.9262.921.14%21,040,359
Dec 4, 202463.2863.3561.9062.2162.21-2.06%28,137,660
Dec 3, 202463.7264.0863.0363.5263.52-0.20%24,874,490
Dec 2, 202464.0564.1963.3563.6563.65-0.67%16,500,095
Nov 29, 202464.0264.2563.7764.0864.08-0.54%10,648,354
Nov 27, 202464.9665.1064.2564.4363.95-0.19%13,263,403
Nov 26, 202464.3164.6464.0664.5564.070.26%14,473,271
Nov 25, 202464.3264.7163.8464.3863.900.72%36,805,252
Nov 22, 202464.2464.4863.6563.9263.440.25%19,562,231
Nov 21, 202463.1563.8162.9563.7663.281.22%17,292,300
Nov 20, 202462.7063.0162.0262.9962.520.64%18,904,909
Nov 19, 202461.9062.6261.6362.5962.121.18%16,254,832
Nov 18, 202461.8562.1461.5661.8661.400.19%16,079,364
Nov 15, 202462.4962.6361.3961.7461.28-1.29%26,284,331
Nov 14, 202463.1163.1162.4362.5562.08-0.71%15,910,820
Nov 13, 202463.0563.2662.4963.0062.53-0.32%13,177,637
Nov 12, 202463.6863.7563.1263.2062.73-0.25%15,020,975
Nov 11, 202463.9964.1263.2563.3662.88-0.88%13,980,873
Nov 8, 202463.9164.2463.7463.9263.440.41%14,719,308
Nov 7, 202464.2964.3963.6063.6663.18-0.06%14,856,051
Nov 6, 202464.4264.8663.1863.7063.22-2.55%22,899,263
Nov 5, 202464.6465.4764.6465.3764.880.40%8,780,220
Nov 4, 202465.0865.4264.6565.1164.620.15%10,984,502
Nov 1, 202465.4765.6664.8965.0164.52-0.46%12,163,094
Oct 31, 202465.8165.9965.2665.3164.82-0.93%13,383,717
Oct 30, 202465.5166.5465.3265.9265.430.55%14,177,766
Oct 29, 202466.2966.3465.5265.5665.07-1.66%16,525,917
Oct 28, 202466.9667.4066.6066.6766.17-0.37%10,761,416
Oct 25, 202467.0767.7066.7966.9266.42-0.56%11,138,127
Oct 24, 202467.6568.0466.9567.3066.79-1.04%17,568,831
Oct 23, 202466.9968.7066.5868.0167.50-2.07%24,655,203
Oct 22, 202469.0069.7568.6869.4568.93-18,603,251
Oct 21, 202470.0070.3369.3169.4568.93-1.41%11,981,163
Oct 18, 202469.8770.5569.6170.4469.910.77%15,087,519
Oct 17, 202470.6370.6969.5869.9069.38-0.95%14,674,631
Oct 16, 202470.0970.7069.9770.5770.040.33%7,937,347
Oct 15, 202470.4671.2170.1670.3469.81-10,358,734
Oct 14, 202469.5770.4769.4770.3469.811.11%7,659,318
Oct 11, 202469.4669.5969.0069.5769.050.46%8,786,318
Oct 10, 202469.8369.9168.9969.2568.73-0.46%8,635,150
Oct 9, 202469.1969.7469.0769.5769.050.56%9,037,735
Oct 8, 202469.0469.4468.8669.1868.660.25%13,549,702
Oct 7, 202470.0570.1068.8769.0168.49-1.65%14,511,962
Oct 4, 202469.9670.2869.7270.1769.64-0.50%12,687,289
Oct 3, 202470.8670.9970.2070.5269.99-0.69%9,374,794
Oct 2, 202471.3971.4370.4171.0170.48-0.98%11,155,480
Oct 1, 202472.1072.7571.6371.7171.17-0.21%13,294,498
Sep 30, 202472.0072.2071.6971.8671.320.10%18,016,013
Sep 27, 202471.5472.2071.4671.7971.250.55%11,175,706