The Coca-Cola Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	89.51	89.53	88.89	89.14	-	-0.59%	1,277,054
Aug 28, 2026	89.21	90.04	89.07	89.66	89.66	0.67%	9,844,749
Aug 27, 2026	89.41	90.03	88.96	89.06	89.06	-1.13%	12,634,068
Aug 26, 2026	92.21	92.21	90.00	90.08	90.08	-1.70%	16,986,669
Aug 25, 2026	91.57	92.08	91.30	91.64	91.64	-0.38%	11,907,047
Aug 24, 2026	92.12	92.49	91.45	91.99	91.99	0.98%	14,288,369
Aug 21, 2026	90.85	91.20	90.32	91.10	91.10	0.66%	14,838,284
Aug 20, 2026	90.18	91.87	89.73	90.50	90.50	0.17%	14,902,085
Aug 19, 2026	88.59	90.76	88.59	90.35	90.35	1.72%	15,966,070
Aug 18, 2026	88.40	88.96	87.88	88.82	88.82	2.12%	12,489,089
Aug 17, 2026	87.30	88.02	86.85	86.98	86.98	-0.83%	11,397,043
Aug 14, 2026	87.30	87.97	87.20	87.71	87.71	0.33%	8,961,597
Aug 13, 2026	87.14	87.75	86.91	87.42	87.42	0.82%	9,974,842
Aug 12, 2026	85.78	87.29	85.66	86.71	86.71	0.27%	11,777,235
Aug 11, 2026	86.62	87.05	86.11	86.48	86.48	-0.45%	15,758,254
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