The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	77.51	80.74	77.48	79.48	79.48	3.46%	23,532,163
Jun 4, 2026	79.78	80.04	76.81	76.82	76.82	-2.46%	18,870,320
Jun 3, 2026	78.29	79.03	78.11	78.76	78.76	0.45%	14,424,750
Jun 2, 2026	78.88	79.20	78.25	78.41	78.41	-0.29%	12,494,480
Jun 1, 2026	78.58	79.20	78.43	78.64	78.64	-0.47%	12,155,004
May 29, 2026	80.04	80.33	78.91	79.01	79.01	-1.74%	29,668,630
May 28, 2026	81.32	81.76	80.34	80.41	80.41	-1.48%	14,589,029
May 27, 2026	81.10	82.51	80.80	81.62	81.62	1.44%	11,881,854
May 26, 2026	80.84	81.60	80.24	80.46	80.46	-1.25%	12,727,893
May 22, 2026	81.18	81.68	80.92	81.48	81.48	0.38%	7,940,722
May 21, 2026	81.79	81.80	80.72	81.17	81.17	-0.47%	15,221,743
May 20, 2026	82.17	82.40	81.52	81.55	81.55	-0.45%	16,464,629
May 19, 2026	81.41	82.66	81.26	81.92	81.92	0.89%	15,906,315
May 18, 2026	80.87	81.39	80.39	81.20	81.20	0.47%	12,230,091
May 15, 2026	81.36	81.36	80.45	80.82	80.82	0.46%	17,256,831
May 14, 2026	80.73	80.92	79.91	80.45	80.45	0.24%	10,641,988
May 13, 2026	79.87	81.03	79.84	80.26	80.26	0.29%	12,356,954
May 12, 2026	79.00	80.32	78.28	80.03	80.03	1.74%	19,883,100
May 11, 2026	78.16	78.73	77.84	78.66	78.66	0.31%	10,967,894
May 8, 2026	78.57	79.20	78.12	78.42	78.42	-0.01%	12,447,167
May 7, 2026	78.79	79.15	78.10	78.43	78.43	-1.01%	16,531,418
May 6, 2026	78.78	79.33	78.57	79.23	79.23	0.96%	14,060,316
May 5, 2026	78.19	78.78	77.74	78.48	78.48	0.37%	11,637,537
May 4, 2026	78.06	78.77	77.73	78.19	78.19	-0.50%	12,672,439
May 1, 2026	79.29	79.64	78.04	78.58	78.58	-0.23%	12,610,373
Apr 30, 2026	78.80	79.12	78.33	78.76	78.76	-0.14%	15,142,172
Apr 29, 2026	78.37	79.28	78.19	78.87	78.87	0.66%	18,294,748
Apr 28, 2026	79.52	80.32	78.08	78.35	78.35	3.86%	30,710,675
Apr 27, 2026	76.71	76.71	75.40	75.44	75.44	-1.55%	15,812,212
Apr 24, 2026	76.71	77.01	76.17	76.63	76.63	0.46%	12,008,675
Apr 23, 2026	75.44	76.66	75.16	76.28	76.28	2.21%	12,060,271
Apr 22, 2026	74.90	75.38	74.55	74.63	74.63	-0.09%	9,352,264
Apr 21, 2026	75.48	75.53	74.62	74.70	74.70	-1.03%	11,806,942
Apr 20, 2026	75.82	76.22	75.36	75.48	75.48	-0.34%	10,141,759
Apr 17, 2026	74.95	76.06	74.80	75.74	75.74	0.74%	15,033,868
Apr 16, 2026	75.03	75.84	74.90	75.18	75.18	-0.17%	11,501,936
Apr 15, 2026	75.74	75.74	74.72	75.31	75.31	-0.78%	16,212,103
Apr 14, 2026	75.97	76.62	75.80	75.90	75.90	-0.67%	12,397,626
Apr 13, 2026	77.32	77.45	75.83	76.41	76.41	-1.37%	12,696,173
Apr 10, 2026	77.98	78.17	77.31	77.47	77.47	-0.91%	11,081,413
Apr 9, 2026	76.65	78.29	76.37	78.18	78.18	1.15%	14,310,985
Apr 8, 2026	75.81	77.37	75.32	77.29	77.29	1.82%	12,331,304
Apr 7, 2026	77.20	77.60	75.63	75.91	75.91	-1.70%	12,769,170
Apr 6, 2026	76.64	77.28	76.22	77.22	77.22	0.65%	8,259,893
Apr 2, 2026	76.58	76.96	76.12	76.72	76.72	0.84%	14,573,420
Apr 1, 2026	76.15	76.36	75.26	76.08	76.08	0.04%	15,834,262
Mar 31, 2026	76.53	77.02	75.51	76.05	76.05	-0.29%	18,301,806
Mar 30, 2026	75.93	77.00	75.72	76.27	76.27	0.74%	18,502,820
Mar 27, 2026	74.82	76.05	74.70	75.71	75.71	1.37%	17,461,033
Mar 26, 2026	75.19	75.75	74.65	74.69	74.69	-0.74%	11,202,133