The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	76.64	77.28	76.22	77.22	77.22	0.65%	8,090,041
Apr 2, 2026	76.58	76.96	76.12	76.72	76.72	0.84%	13,461,076
Apr 1, 2026	76.15	76.36	75.26	76.08	76.08	0.04%	15,656,474
Mar 31, 2026	76.53	77.02	75.51	76.05	76.05	-0.29%	18,048,653
Mar 30, 2026	75.93	77.00	75.72	76.27	76.27	0.74%	18,323,044
Mar 27, 2026	74.82	76.05	74.70	75.71	75.71	1.37%	17,249,188
Mar 26, 2026	75.19	75.75	74.65	74.69	74.69	-0.74%	11,173,596
Mar 25, 2026	74.59	75.65	74.07	75.25	75.25	0.78%	14,667,530
Mar 24, 2026	74.86	75.69	74.63	74.67	74.67	-0.59%	14,702,887
Mar 23, 2026	75.34	75.45	74.55	75.11	75.11	0.48%	15,043,479
Mar 20, 2026	75.57	76.05	74.39	74.75	74.75	-1.06%	32,609,557
Mar 19, 2026	76.00	76.45	75.53	75.55	75.55	-0.55%	12,986,002
Mar 18, 2026	77.08	77.13	75.85	75.97	75.97	-2.08%	12,688,179
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