The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	94.52	95.08	93.95	94.08	94.08	1.36%	18,375,587
Oct 29, 2026	92.80	93.16	92.03	92.82	92.82	1.19%	15,872,118
Oct 28, 2026	90.84	92.36	90.58	91.73	91.73	0.60%	13,166,907
Oct 27, 2026	90.82	92.95	90.81	91.18	91.18	-1.64%	17,675,451
Oct 26, 2026	92.69	92.88	91.94	92.70	92.70	-0.01%	20,503,211
Oct 23, 2026	95.01	95.05	92.64	92.71	92.71	-2.76%	18,895,062
Oct 22, 2026	93.85	95.37	93.60	95.34	95.34	2.87%	17,149,101
Oct 21, 2026	93.11	93.46	92.55	92.68	92.68	-0.87%	15,152,012
Oct 20, 2026	93.68	93.96	92.64	93.49	93.49	0.07%	15,994,076
Oct 19, 2026	92.56	93.99	92.56	93.42	93.42	-0.51%	16,936,217
Oct 16, 2026	92.99	93.90	92.81	93.90	93.90	2.07%	22,402,201
Oct 15, 2026	93.15	94.10	91.72	92.00	92.00	0.24%	19,636,062
Oct 14, 2026	90.90	91.93	90.55	91.78	91.78	1.85%	13,864,391
Oct 13, 2026	90.56	90.56	89.67	90.11	90.11	0.36%	12,687,355
Oct 12, 2026	88.42	89.80	88.42	89.79	89.79	1.98%	13,752,304
Oct 9, 2026	87.60	88.48	87.39	88.05	88.05	0.32%	10,346,700
Oct 8, 2026	86.26	88.04	86.08	87.77	87.77	2.27%	14,457,889
Oct 7, 2026	86.73	86.96	85.67	85.82	85.82	-0.41%	12,683,049
Oct 6, 2026	86.60	87.29	86.16	86.17	86.17	-0.39%	15,784,945
Oct 5, 2026	85.87	86.57	85.13	86.51	86.51	1.00%	16,154,496
Oct 2, 2026	86.30	86.45	85.17	85.65	85.65	-0.52%	19,168,507
Oct 1, 2026	86.23	86.68	85.72	86.10	86.10	0.02%	16,129,105
Sep 30, 2026	87.35	87.52	86.07	86.08	86.08	-0.88%	15,603,910
Sep 29, 2026	86.56	87.28	86.56	86.84	86.84	-0.39%	12,823,969
Sep 28, 2026	87.61	87.70	86.89	87.18	87.18	-0.72%	14,458,572
Sep 25, 2026	88.16	88.32	87.56	87.81	87.81	-0.33%	11,285,319
Sep 24, 2026	88.82	89.36	88.10	88.10	88.10	0.01%	13,051,498
Sep 23, 2026	88.95	89.00	87.61	88.09	88.09	-0.59%	12,676,200
Sep 22, 2026	87.60	88.97	87.46	88.61	88.61	1.71%	17,219,191
Sep 21, 2026	88.32	88.50	87.12	87.12	87.12	-1.28%	17,591,694
Sep 18, 2026	87.80	88.29	87.52	88.25	88.25	0.22%	26,723,778
Sep 17, 2026	88.08	88.33	87.51	88.06	88.06	0.22%	15,772,590
Sep 16, 2026	88.48	88.66	87.74	87.87	87.87	-0.95%	16,924,255
Sep 15, 2026	88.53	88.90	87.80	88.71	88.71	-0.12%	12,922,785
Sep 14, 2026	90.00	90.36	88.87	89.35	88.82	1.20%	13,948,932
Sep 11, 2026	88.44	88.65	87.81	88.29	87.77	0.52%	9,990,959
Sep 10, 2026	88.58	88.96	87.80	87.83	87.31	0.32%	12,026,800
Sep 9, 2026	88.31	88.40	87.41	87.55	87.03	-0.92%	12,343,677
Sep 8, 2026	87.55	88.55	87.55	88.36	87.84	0.33%	19,426,903
Sep 4, 2026	88.59	88.91	87.85	88.07	87.55	-0.83%	17,295,131
Sep 3, 2026	88.11	89.23	88.01	88.81	88.28	0.65%	13,766,575
Sep 2, 2026	87.90	88.95	87.73	88.24	87.72	0.27%	18,496,492
Sep 1, 2026	89.59	89.78	87.81	88.00	87.48	-0.76%	14,832,923
Aug 31, 2026	89.51	89.53	88.60	88.67	88.14	-1.10%	23,771,378
Aug 28, 2026	89.21	90.04	89.07	89.66	89.13	0.67%	9,889,569
Aug 27, 2026	89.41	90.03	88.96	89.06	88.53	-1.13%	13,452,625
Aug 26, 2026	92.21	92.21	90.00	90.08	89.55	-1.70%	17,133,851
Aug 25, 2026	91.57	92.08	91.30	91.64	91.10	-0.38%	11,942,069
Aug 24, 2026	92.12	92.49	91.45	91.99	91.44	0.98%	14,787,699
Aug 21, 2026	90.85	91.20	90.32	91.10	90.56	0.66%	15,595,836