Coca-Cola Company KO
NYSE · United States · Consumer Non-Durables
$86.08-0.76 (-0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $86.08 | -0.88% | $87.35 | $87.52 | $86.07 | 15.83M |
| 2026-09-29 | $86.84 | -0.39% | $86.56 | $87.28 | $86.56 | 13.66M |
| 2026-09-28 | $87.18 | -0.72% | $87.61 | $87.70 | $86.89 | 14.49M |
| 2026-09-25 | $87.81 | -0.33% | $88.16 | $88.32 | $87.56 | 12.16M |
| 2026-09-24 | $88.10 | +0.01% | $88.82 | $89.36 | $88.10 | 13.16M |
| 2026-09-23 | $88.09 | -0.59% | $88.95 | $89.00 | $87.61 | 13.02M |
| 2026-09-22 | $88.61 | +1.71% | $87.60 | $88.97 | $87.46 | 17.27M |
| 2026-09-21 | $87.12 | -1.28% | $88.32 | $88.50 | $87.12 | 18.10M |
| 2026-09-18 | $88.25 | +0.22% | $87.80 | $88.29 | $87.52 | 28.05M |
| 2026-09-17 | $88.06 | +0.22% | $88.08 | $88.33 | $87.51 | 16.56M |
| 2026-09-16 | $87.87 | -0.95% | $88.48 | $88.66 | $87.74 | 17.07M |
| 2026-09-15 | $88.71 | -0.72% | $88.53 | $88.90 | $87.80 | 13.15M |
| 2026-09-14 | $89.35 | +1.20% | $90.00 | $90.36 | $88.87 | 14.07M |
| 2026-09-11 | $88.29 | +0.52% | $88.44 | $88.65 | $87.81 | 9.99M |
| 2026-09-10 | $87.83 | +0.32% | $88.58 | $88.96 | $87.80 | 12.02M |
| 2026-09-09 | $87.55 | -0.92% | $88.31 | $88.40 | $87.41 | 12.34M |
| 2026-09-08 | $88.36 | +0.33% | $87.55 | $88.55 | $87.55 | 19.43M |
| 2026-09-04 | $88.07 | -0.83% | $88.59 | $88.91 | $87.85 | 17.29M |
| 2026-09-03 | $88.81 | +0.65% | $88.11 | $89.23 | $88.01 | 13.76M |
| 2026-09-02 | $88.24 | +0.27% | $87.90 | $88.95 | $87.73 | 18.49M |
| 2026-09-01 | $88.00 | -0.76% | $89.59 | $89.78 | $87.81 | 14.82M |
| 2026-08-31 | $88.67 | -1.10% | $89.51 | $89.53 | $88.60 | 23.76M |
| 2026-08-28 | $89.66 | +0.67% | $89.21 | $90.04 | $89.07 | 9.89M |
| 2026-08-27 | $89.06 | -1.13% | $89.41 | $90.03 | $88.96 | 13.45M |
| 2026-08-26 | $90.08 | -1.70% | $92.21 | $92.21 | $90.00 | 17.13M |
| 2026-08-25 | $91.64 | -0.38% | $91.57 | $92.08 | $91.30 | 11.94M |
| 2026-08-24 | $91.99 | +0.98% | $92.12 | $92.49 | $91.45 | 14.79M |
| 2026-08-21 | $91.10 | +0.66% | $90.85 | $91.20 | $90.32 | 15.60M |
| 2026-08-20 | $90.50 | +0.17% | $90.18 | $91.87 | $89.73 | 14.93M |
| 2026-08-19 | $90.35 | +1.72% | $88.59 | $90.76 | $88.59 | 15.99M |
| 2026-08-18 | $88.82 | +2.12% | $88.40 | $88.96 | $87.88 | 12.52M |
| 2026-08-17 | $86.98 | -0.83% | $87.30 | $88.02 | $86.85 | 12.06M |
| 2026-08-14 | $87.71 | +0.33% | $87.30 | $87.97 | $87.20 | 9.17M |
| 2026-08-13 | $87.42 | +0.82% | $87.14 | $87.75 | $86.91 | 10.14M |
| 2026-08-12 | $86.71 | +0.27% | $85.78 | $87.29 | $85.66 | 12.65M |
| 2026-08-11 | $86.48 | -0.45% | $86.62 | $87.05 | $86.11 | 16.02M |
| 2026-08-10 | $86.87 | -0.21% | $87.11 | $87.53 | $86.43 | 13.71M |
| 2026-08-07 | $87.05 | +0.23% | $86.51 | $87.17 | $86.19 | 11.22M |
| 2026-08-06 | $86.85 | +0.02% | $87.86 | $87.97 | $86.42 | 13.57M |
| 2026-08-05 | $86.83 | +0.31% | $87.05 | $87.15 | $86.19 | 15.87M |
| 2026-08-04 | $86.56 | -0.35% | $85.79 | $86.68 | $85.16 | 17.09M |
| 2026-08-03 | $86.86 | -0.83% | $88.48 | $88.48 | $86.63 | 23.20M |
| 2026-07-31 | $87.59 | -1.02% | $87.66 | $88.00 | $86.82 | 14.73M |
| 2026-07-30 | $88.49 | -0.66% | $87.63 | $88.64 | $87.21 | 17.62M |
| 2026-07-29 | $89.08 | +0.92% | $88.65 | $90.92 | $88.64 | 21.71M |
| 2026-07-28 | $88.27 | +5.00% | $88.30 | $90.22 | $86.25 | 34.98M |
| 2026-07-27 | $84.07 | +2.21% | $83.08 | $84.14 | $82.50 | 19.94M |
| 2026-07-24 | $82.25 | +1.33% | $81.57 | $82.33 | $80.90 | 11.98M |
| 2026-07-23 | $81.17 | -1.25% | $81.67 | $81.87 | $80.88 | 13.76M |
| 2026-07-22 | $82.20 | +0.28% | $82.85 | $82.92 | $81.96 | 11.70M |
| 2026-07-21 | $81.97 | -0.18% | $81.97 | $82.40 | $81.32 | 12.95M |
| 2026-07-20 | $82.12 | +0.69% | $81.55 | $82.37 | $81.30 | 14.97M |
| 2026-07-17 | $81.56 | -3.96% | $85.37 | $85.56 | $80.83 | 32.90M |
| 2026-07-16 | $84.92 | +3.00% | $83.50 | $84.95 | $83.28 | 17.89M |
| 2026-07-15 | $82.45 | -0.76% | $82.93 | $83.24 | $82.23 | 18.38M |
| 2026-07-14 | $83.08 | -1.39% | $84.17 | $84.63 | $83.08 | 13.78M |
| 2026-07-13 | $84.25 | +0.91% | $83.90 | $84.68 | $83.67 | 12.09M |
| 2026-07-10 | $83.49 | +1.04% | $82.73 | $83.74 | $82.41 | 10.69M |
| 2026-07-09 | $82.63 | -0.92% | $82.09 | $82.82 | $81.71 | 15.78M |
| 2026-07-08 | $83.40 | -0.77% | $84.17 | $84.83 | $83.27 | 14.16M |
| 2026-07-07 | $84.05 | +1.31% | $84.60 | $85.68 | $83.64 | 17.84M |
| 2026-07-06 | $82.96 | -1.40% | $84.10 | $84.56 | $82.32 | 18.99M |
| 2026-07-02 | $84.14 | +3.51% | $81.63 | $84.14 | $81.40 | 18.31M |
| 2026-07-01 | $81.29 | +0.02% | $81.70 | $81.98 | $80.96 | 21.73M |
| 2026-06-30 | $81.27 | -1.67% | $82.50 | $82.54 | $81.01 | 16.42M |
| 2026-06-29 | $82.65 | +0.02% | $82.83 | $83.62 | $82.21 | 15.02M |
| 2026-06-26 | $82.63 | +2.75% | $80.96 | $82.81 | $80.70 | 53.36M |
| 2026-06-25 | $80.42 | -0.22% | $80.53 | $81.38 | $79.97 | 16.02M |
| 2026-06-24 | $80.60 | +0.36% | $80.89 | $81.58 | $80.56 | 20.63M |
| 2026-06-23 | $80.31 | +0.98% | $81.33 | $81.33 | $79.83 | 16.85M |
| 2026-06-22 | $79.53 | +0.18% | $79.25 | $80.06 | $79.06 | 21.21M |
| 2026-06-18 | $79.39 | -0.68% | $79.87 | $80.01 | $78.74 | 46.86M |
| 2026-06-17 | $79.93 | -0.44% | $79.95 | $80.33 | $78.99 | 17.06M |
| 2026-06-16 | $80.28 | -0.78% | $81.15 | $81.39 | $79.84 | 17.57M |
| 2026-06-15 | $80.91 | -2.07% | $81.08 | $81.20 | $80.25 | 20.06M |
| 2026-06-12 | $82.62 | +0.11% | $82.71 | $82.89 | $81.87 | 11.76M |
| 2026-06-11 | $82.53 | -1.27% | $83.92 | $84.04 | $82.49 | 14.26M |
| 2026-06-10 | $83.59 | +2.77% | $82.68 | $83.85 | $82.12 | 20.88M |
| 2026-06-09 | $81.34 | +2.26% | $79.55 | $81.76 | $79.38 | 20.59M |
| 2026-06-08 | $79.54 | +0.08% | $79.31 | $79.93 | $79.10 | 12.83M |
| 2026-06-05 | $79.48 | +3.46% | $77.51 | $80.74 | $77.48 | 25.71M |
| 2026-06-04 | $76.82 | -2.46% | $79.78 | $80.04 | $76.81 | 19.36M |
| 2026-06-03 | $78.76 | +0.45% | $78.29 | $79.03 | $78.11 | 14.96M |
| 2026-06-02 | $78.41 | -0.29% | $78.88 | $79.20 | $78.25 | 12.53M |
| 2026-06-01 | $78.64 | -0.47% | $78.58 | $79.20 | $78.43 | 12.78M |
| 2026-05-29 | $79.01 | -1.74% | $80.04 | $80.33 | $78.91 | 32.48M |
| 2026-05-28 | $80.41 | -1.48% | $81.32 | $81.76 | $80.34 | 14.69M |
| 2026-05-27 | $81.62 | +1.44% | $81.10 | $82.51 | $80.80 | 13.21M |
| 2026-05-26 | $80.46 | -1.25% | $80.84 | $81.60 | $80.24 | 13.00M |
| 2026-05-22 | $81.48 | +0.38% | $81.18 | $81.68 | $80.92 | 8.24M |