The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	87.11	87.53	86.43	86.87	86.87	-0.21%	13,314,183
Aug 7, 2026	86.51	87.17	86.19	87.05	87.05	0.23%	11,196,520
Aug 6, 2026	87.86	87.97	86.42	86.85	86.85	0.02%	12,757,837
Aug 5, 2026	87.05	87.15	86.19	86.83	86.83	0.31%	15,287,742
Aug 4, 2026	85.79	86.68	85.16	86.56	86.56	-0.35%	15,859,460
Aug 3, 2026	88.48	88.48	86.63	86.86	86.86	-0.83%	22,855,087
Jul 31, 2026	87.66	88.00	86.82	87.59	87.59	-1.02%	14,652,203
Jul 30, 2026	87.63	88.64	87.21	88.49	88.49	-0.66%	17,352,822
Jul 29, 2026	88.65	90.92	88.64	89.08	89.08	0.92%	21,308,239
Jul 28, 2026	88.30	90.22	86.25	88.27	88.27	5.00%	34,690,888
Jul 27, 2026	83.08	84.14	82.50	84.07	84.07	2.21%	17,916,032
Jul 24, 2026	81.57	82.33	80.90	82.25	82.25	1.33%	11,903,174
Jul 23, 2026	81.67	81.87	80.88	81.17	81.17	-1.25%	13,647,169
Jul 22, 2026	82.85	82.92	81.96	82.20	82.20	0.28%	11,085,470
Jul 21, 2026	81.97	82.40	81.32	81.97	81.97	-0.18%	11,941,630
Jul 20, 2026	81.55	82.37	81.30	82.12	82.12	0.69%	14,622,111
Jul 17, 2026	85.37	85.56	80.83	81.56	81.56	-3.96%	32,434,180
Jul 16, 2026	83.50	84.95	83.28	84.92	84.92	3.00%	17,807,942
Jul 15, 2026	82.93	83.24	82.23	82.45	82.45	-0.76%	18,286,586
Jul 14, 2026	84.17	84.63	83.08	83.08	83.08	-1.39%	12,633,329
Jul 13, 2026	83.90	84.68	83.67	84.25	84.25	0.91%	11,924,108
Jul 10, 2026	82.73	83.74	82.41	83.49	83.49	1.04%	10,436,070
Jul 9, 2026	82.09	82.82	81.71	82.63	82.63	-0.92%	15,305,788
Jul 8, 2026	84.17	84.83	83.27	83.40	83.40	-0.77%	14,142,603
Jul 7, 2026	84.60	85.68	83.64	84.05	84.05	1.31%	17,692,063
Jul 6, 2026	84.10	84.56	82.32	82.96	82.96	-1.40%	16,164,302
Jul 2, 2026	81.63	84.14	81.40	84.14	84.14	3.51%	17,922,733
Jul 1, 2026	81.70	81.98	80.96	81.29	81.29	0.02%	20,439,059
Jun 30, 2026	82.50	82.54	81.01	81.27	81.27	-1.67%	16,309,518
Jun 29, 2026	82.83	83.62	82.21	82.65	82.65	0.02%	14,457,705
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