The Coca-Cola Company (KO)
NYSE: KO · Real-Time Price · USD
76.09
-0.54 (-0.70%)
Apr 27, 2026, 12:10 PM EDT - Market open
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 76.71 | 76.71 | 75.88 | 75.91 | - | -0.95% | 3,948,695 |
| Apr 24, 2026 | 76.71 | 77.01 | 76.17 | 76.63 | 76.63 | 0.46% | 11,919,194 |
| Apr 23, 2026 | 75.44 | 76.66 | 75.16 | 76.28 | 76.28 | 2.21% | 12,032,096 |
| Apr 22, 2026 | 74.90 | 75.38 | 74.55 | 74.63 | 74.63 | -0.09% | 9,315,030 |
| Apr 21, 2026 | 75.48 | 75.53 | 74.62 | 74.70 | 74.70 | -1.03% | 11,787,815 |
| Apr 20, 2026 | 75.82 | 76.22 | 75.36 | 75.48 | 75.48 | -0.34% | 10,015,599 |
| Apr 17, 2026 | 74.95 | 76.06 | 74.80 | 75.74 | 75.74 | 0.74% | 14,950,025 |
| Apr 16, 2026 | 75.03 | 75.84 | 74.90 | 75.18 | 75.18 | -0.17% | 11,197,483 |
| Apr 15, 2026 | 75.74 | 75.74 | 74.72 | 75.31 | 75.31 | -0.78% | 15,760,787 |
| Apr 14, 2026 | 75.97 | 76.62 | 75.80 | 75.90 | 75.90 | -0.67% | 12,182,966 |
| Apr 13, 2026 | 77.32 | 77.45 | 75.83 | 76.41 | 76.41 | -1.37% | 12,657,857 |
| Apr 10, 2026 | 77.98 | 78.17 | 77.31 | 77.47 | 77.47 | -0.91% | 10,925,669 |
| Apr 9, 2026 | 76.65 | 78.29 | 76.37 | 78.18 | 78.18 | 1.15% | 14,290,202 |
| Apr 8, 2026 | 75.81 | 77.37 | 75.32 | 77.29 | 77.29 | 1.82% | 12,317,904 |
| Apr 7, 2026 | 77.20 | 77.60 | 75.63 | 75.91 | 75.91 | -1.70% | 12,384,904 |
| 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 |