The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	78.00	78.30	77.45	77.58	77.58	-0.31%	14,576,926
Mar 16, 2026	78.00	78.43	77.74	77.82	77.82	0.62%	11,307,468
Mar 13, 2026	77.47	78.05	77.19	77.34	77.34	-0.35%	11,553,454
Mar 12, 2026	77.42	78.16	76.90	77.61	77.08	-0.03%	16,330,060
Mar 11, 2026	77.71	77.71	76.60	77.63	77.10	-0.32%	11,551,199
Mar 10, 2026	77.48	78.41	77.10	77.88	77.35	0.10%	17,243,873
Mar 9, 2026	76.62	78.07	76.53	77.80	77.27	0.99%	18,554,053
Mar 6, 2026	76.80	77.19	76.35	77.04	76.51	0.01%	15,516,030
Mar 5, 2026	77.68	77.72	76.50	77.03	76.50	-1.37%	23,165,654
Mar 4, 2026	79.29	79.47	77.75	78.10	77.57	-1.56%	21,011,847
Mar 3, 2026	79.86	80.08	78.56	79.34	78.80	-1.10%	20,549,265
Mar 2, 2026	81.25	81.40	80.15	80.22	79.67	-1.64%	18,137,229
Feb 27, 2026	80.94	82.00	80.82	81.56	81.00	1.32%	28,483,489
Feb 26, 2026	80.75	80.89	80.02	80.50	79.95	0.04%	12,843,186
Feb 25, 2026	80.40	80.69	79.56	80.47	79.92	-0.31%	18,086,883
Feb 24, 2026	80.54	81.09	79.85	80.72	80.17	0.20%	16,448,503
Feb 23, 2026	79.52	80.85	79.50	80.56	80.01	0.90%	17,157,674
Feb 20, 2026	79.33	79.84	78.89	79.84	79.29	1.18%	17,175,104
Feb 19, 2026	79.46	79.67	78.59	78.91	78.37	-0.73%	14,924,650
Feb 18, 2026	79.50	79.84	78.92	79.49	78.95	-0.09%	16,304,880
Feb 17, 2026	78.99	79.64	78.74	79.56	79.02	1.12%	16,260,202
Feb 13, 2026	78.45	79.40	78.13	78.68	78.14	-0.41%	16,711,872
Feb 12, 2026	78.98	80.41	78.79	79.00	78.46	0.51%	26,043,534
Feb 11, 2026	76.88	79.05	76.58	78.60	78.06	2.33%	22,649,713
Feb 10, 2026	76.63	77.51	76.01	76.81	76.29	-1.49%	28,848,184
Feb 9, 2026	78.67	79.11	77.54	77.97	77.44	-1.34%	23,415,623
Feb 6, 2026	78.50	79.20	78.26	79.03	78.49	0.66%	18,512,362
Feb 5, 2026	77.82	78.86	77.59	78.51	77.97	1.50%	21,633,461
Feb 4, 2026	77.27	78.11	77.08	77.35	76.82	0.60%	28,607,287
Feb 3, 2026	75.27	77.50	75.13	76.89	76.36	2.07%	27,007,053
Feb 2, 2026	75.01	75.70	74.40	75.33	74.82	0.70%	19,301,500
Jan 30, 2026	73.71	74.90	73.54	74.81	74.30	1.88%	26,420,468
Jan 29, 2026	73.18	74.09	73.14	73.43	72.93	0.51%	20,862,070
Jan 28, 2026	73.21	73.62	72.57	73.06	72.56	-0.67%	14,633,680
Jan 27, 2026	72.44	73.56	72.27	73.55	73.05	1.36%	13,239,184
Jan 26, 2026	72.86	73.30	72.54	72.56	72.06	-0.44%	14,017,420
Jan 23, 2026	72.02	73.06	71.78	72.88	72.38	1.41%	18,307,084
Jan 22, 2026	71.83	72.04	71.44	71.87	71.38	-0.19%	13,962,778
Jan 21, 2026	71.98	72.24	70.83	72.01	71.52	0.36%	21,660,567
Jan 20, 2026	70.00	71.78	69.79	71.75	71.26	1.86%	22,152,209
Jan 16, 2026	70.29	70.74	70.04	70.44	69.96	-0.06%	20,027,535
Jan 15, 2026	71.59	71.60	70.37	70.48	70.00	-1.34%	15,464,124
Jan 14, 2026	71.17	71.71	70.81	71.44	70.95	0.28%	16,739,070
Jan 13, 2026	70.42	71.24	70.27	71.24	70.75	1.05%	18,324,762
Jan 12, 2026	70.90	70.97	70.24	70.50	70.02	-0.01%	20,582,473
Jan 9, 2026	69.43	70.66	69.12	70.51	70.03	1.64%	19,638,646
Jan 8, 2026	67.54	69.46	67.45	69.37	68.90	2.71%	19,236,983
Jan 7, 2026	67.99	68.07	67.27	67.54	67.08	-0.44%	20,223,362
Jan 6, 2026	68.01	68.25	67.59	67.84	67.38	-0.15%	21,019,861
Jan 5, 2026	68.92	68.92	67.92	67.94	67.48	-1.71%	21,186,642