The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.96	82.81	80.70	82.63	82.63	2.75%	48,214,576
Jun 25, 2026	80.53	81.38	79.97	80.42	80.42	-0.22%	15,999,227
Jun 24, 2026	80.89	81.58	80.56	80.60	80.60	0.36%	20,461,375
Jun 23, 2026	81.33	81.33	79.83	80.31	80.31	0.98%	16,369,921
Jun 22, 2026	79.25	80.06	79.06	79.53	79.53	0.18%	21,118,604
Jun 18, 2026	79.87	80.01	78.74	79.39	79.39	-0.68%	46,065,280
Jun 17, 2026	79.95	80.33	78.99	79.93	79.93	-0.44%	16,971,147
Jun 16, 2026	81.15	81.39	79.84	80.28	80.28	-0.78%	16,511,004
Jun 15, 2026	81.08	81.20	80.25	80.91	80.91	-1.44%	19,552,531
Jun 12, 2026	82.71	82.89	81.87	82.62	82.09	0.11%	11,757,678
Jun 11, 2026	83.92	84.04	82.49	82.53	82.00	-1.27%	14,264,529
Jun 10, 2026	82.68	83.85	82.12	83.59	83.05	2.77%	20,880,461
Jun 9, 2026	79.55	81.76	79.38	81.34	80.82	2.26%	20,591,574
Jun 8, 2026	79.31	79.93	79.10	79.54	79.03	0.08%	12,828,923
Jun 5, 2026	77.51	80.74	77.48	79.48	78.97	3.46%	25,708,070
Jun 4, 2026	79.78	80.04	76.81	76.82	76.33	-2.46%	19,361,649
Jun 3, 2026	78.29	79.03	78.11	78.76	78.25	0.45%	14,964,273
Jun 2, 2026	78.88	79.20	78.25	78.41	77.91	-0.29%	12,533,215
Jun 1, 2026	78.58	79.20	78.43	78.64	78.14	-0.47%	12,776,262
May 29, 2026	80.04	80.33	78.91	79.01	78.50	-1.74%	32,476,970
May 28, 2026	81.32	81.76	80.34	80.41	79.89	-1.48%	14,691,358
May 27, 2026	81.10	82.51	80.80	81.62	81.10	1.44%	13,212,855
May 26, 2026	80.84	81.60	80.24	80.46	79.94	-1.25%	13,012,313
May 22, 2026	81.18	81.68	80.92	81.48	80.96	0.38%	8,244,441
May 21, 2026	81.79	81.80	80.72	81.17	80.65	-0.47%	15,708,429
May 20, 2026	82.17	82.40	81.52	81.55	81.03	-0.45%	16,999,670
May 19, 2026	81.41	82.66	81.26	81.92	81.39	0.89%	16,595,249
May 18, 2026	80.87	81.39	80.39	81.20	80.68	0.47%	12,375,523
May 15, 2026	81.36	81.36	80.45	80.82	80.30	0.46%	17,527,196
May 14, 2026	80.73	80.92	79.91	80.45	79.93	0.24%	10,641,988
May 13, 2026	79.87	81.03	79.84	80.26	79.75	0.29%	12,356,954
May 12, 2026	79.00	80.32	78.28	80.03	79.52	1.74%	19,883,100
May 11, 2026	78.16	78.73	77.84	78.66	78.16	0.31%	10,967,894
May 8, 2026	78.57	79.20	78.12	78.42	77.92	-0.01%	12,447,167
May 7, 2026	78.79	79.15	78.10	78.43	77.93	-1.01%	16,531,418
May 6, 2026	78.78	79.33	78.57	79.23	78.72	0.96%	14,060,316
May 5, 2026	78.19	78.78	77.74	78.48	77.98	0.37%	11,637,537
May 4, 2026	78.06	78.77	77.73	78.19	77.69	-0.50%	12,672,439
May 1, 2026	79.29	79.64	78.04	78.58	78.08	-0.23%	12,610,373
Apr 30, 2026	78.80	79.12	78.33	78.76	78.25	-0.14%	15,142,172
Apr 29, 2026	78.37	79.28	78.19	78.87	78.36	0.66%	18,294,748
Apr 28, 2026	79.52	80.32	78.08	78.35	77.85	3.86%	30,710,675
Apr 27, 2026	76.71	76.71	75.40	75.44	74.96	-1.55%	15,812,212
Apr 24, 2026	76.71	77.01	76.17	76.63	76.14	0.46%	12,008,675
Apr 23, 2026	75.44	76.66	75.16	76.28	75.79	2.21%	12,060,271
Apr 22, 2026	74.90	75.38	74.55	74.63	74.15	-0.09%	9,352,264
Apr 21, 2026	75.48	75.53	74.62	74.70	74.22	-1.03%	11,806,942
Apr 20, 2026	75.82	76.22	75.36	75.48	75.00	-0.34%	10,141,759
Apr 17, 2026	74.95	76.06	74.80	75.74	75.25	0.74%	15,033,868
Apr 16, 2026	75.03	75.84	74.90	75.18	74.70	-0.17%	11,501,936