The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	87.60	88.48	87.39	88.05	88.05	0.32%	10,431,934
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
Aug 20, 2026	90.18	91.87	89.73	90.50	89.96	0.17%	14,928,006
Aug 19, 2026	88.59	90.76	88.59	90.35	89.81	1.72%	15,993,861
Aug 18, 2026	88.40	88.96	87.88	88.82	88.29	2.12%	12,524,517
Aug 17, 2026	87.30	88.02	86.85	86.98	86.46	-0.83%	12,056,407
Aug 14, 2026	87.30	87.97	87.20	87.71	87.19	0.33%	9,166,442
Aug 13, 2026	87.14	87.75	86.91	87.42	86.90	0.82%	10,140,616
Aug 12, 2026	85.78	87.29	85.66	86.71	86.20	0.27%	12,651,949
Aug 11, 2026	86.62	87.05	86.11	86.48	85.97	-0.45%	16,017,978
Aug 10, 2026	87.11	87.53	86.43	86.87	86.35	-0.21%	13,710,831
Aug 7, 2026	86.51	87.17	86.19	87.05	86.53	0.23%	11,221,651
Aug 6, 2026	87.86	87.97	86.42	86.85	86.33	0.02%	13,568,499
Aug 5, 2026	87.05	87.15	86.19	86.83	86.31	0.31%	15,868,646
Aug 4, 2026	85.79	86.68	85.16	86.56	86.05	-0.35%	17,085,650
Aug 3, 2026	88.48	88.48	86.63	86.86	86.34	-0.83%	23,197,085
Jul 31, 2026	87.66	88.00	86.82	87.59	87.07	-1.02%	14,725,876