Dark

KO
Coca-Cola Company
stock NYSE

At Close

Dec 12, 2025 3:59:58 PM EST

70.54USD+2.069%(+1.43)18,425,498

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 15, 2025 8:09:30 AM EST

70.50USD-0.028%(-0.02)6,495

After-hours

Dec 12, 2025 4:46:30 PM EST

70.48USD-0.085%(-0.06)367,475

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	69.1100	70.61990	69.0400	70.5200	+2.040%	18,425,498	0.000%
2025-12-11	70.5500	70.69000	68.7900	69.1100	-1.567%	23,080,664	+2.040%
2025-12-10	70.3900	70.53000	69.7800	70.2100	+0.171%	29,759,648	+0.442%
2025-12-09	70.3700	70.62500	69.8300	70.0900	-0.228%	13,000,147	+0.613%
2025-12-08	69.8400	70.38000	69.4900	70.2500	+0.357%	17,756,449	+0.384%
2025-12-05	70.3150	70.71000	69.8735	70.0000	-0.639%	13,963,579	+0.743%
2025-12-04	70.8300	71.34000	70.3701	70.4500	-0.508%	17,696,869	+0.099%
2025-12-03	70.8800	71.40000	70.6100	70.8100	+0.198%	16,983,314	-0.410%
2025-12-02	71.8000	71.80000	70.4300	70.6700	-1.779%	19,840,455	-0.212%
2025-12-01	72.6000	72.90500	71.9300	71.9500	-1.600%	14,366,225	-1.987%
2025-11-28	73.0000	73.23000	72.7600	73.1200	+0.329%	7,417,388	-3.556%
2025-11-26	72.6000	73.08500	72.3900	72.8800	+0.372%	11,785,708	-3.238%
2025-11-25	72.7950	72.92500	72.1395	72.6100	+0.028%	17,435,108	-2.878%
2025-11-24	73.1600	73.16000	71.5700	72.5900	-0.493%	39,806,777	-2.852%
2025-11-21	71.6800	73.19000	71.4850	72.9500	+2.443%	26,450,520	-3.331%
2025-11-20	70.9500	71.48000	70.6100	71.2100	+0.141%	15,372,799	-0.969%
2025-11-19	71.2000	71.44500	70.8143	71.1100	-0.154%	12,382,754	-0.830%
2025-11-18	70.9900	71.34000	70.5700	71.2200	+0.764%	12,815,025	-0.983%
2025-11-17	71.2000	71.52500	70.6200	70.6800	-0.675%	14,755,361	-0.226%
2025-11-14	71.4050	71.64000	70.6000	71.1600	+0.127%	13,160,779	-0.899%
2025-11-13	71.4150	71.66750	71.0000	71.0700	-0.615%	13,988,172	-0.774%
2025-11-12	71.4900	71.89000	71.3400	71.5100	-0.140%	13,604,628	-1.384%
2025-11-11	70.9800	71.75000	70.6600	71.6100	+1.546%	16,160,212	-1.522%
2025-11-10	70.0100	70.66000	69.4400	70.5200	-0.043%	15,311,385	0.000%
2025-11-07	69.8100	70.87000	69.4100	70.5500	+2.158%	25,097,480	-0.043%
2025-11-06	68.3000	69.13500	67.9200	69.0600	+0.803%	15,906,651	+2.114%
2025-11-05	68.6600	68.83000	68.1750	68.5100	-0.218%	12,850,125	+2.934%
2025-11-04	68.4700	68.73000	68.1600	68.6600	+1.015%	12,743,781	+2.709%
2025-11-03	68.8000	68.89000	67.6600	67.9700	-1.350%	15,641,500	+3.752%
2025-10-31	68.5450	69.07000	67.9001	68.9000	-0.116%	16,728,207	+2.351%
2025-10-30	68.4500	69.29000	68.3872	68.9800	+0.922%	14,741,624	+2.233%
2025-10-29	69.9200	70.03000	68.1550	68.3500	-2.580%	19,789,610	+3.175%
2025-10-28	70.0450	70.90000	69.9500	70.1600	+0.143%	12,730,493	+0.513%
2025-10-27	69.7800	70.11500	69.2500	70.0600	+0.502%	13,789,921	+0.657%
2025-10-24	69.9100	70.05000	69.6450	69.7100	-0.329%	15,681,626	+1.162%
2025-10-23	70.8100	70.92870	69.7200	69.9400	-1.229%	13,989,414	+0.829%
2025-10-22	71.3600	71.61500	70.5100	70.8100	-0.576%	18,292,950	-0.410%
2025-10-21	70.5650	71.39000	70.2300	71.2200	+4.062%	33,651,302	-0.983%
2025-10-20	68.4250	68.64000	67.9200	68.4400	0.000%	17,786,538	+3.039%
2025-10-17	68.0000	68.49500	67.8000	68.4400	+1.258%	15,541,769	+3.039%
2025-10-16	67.1750	68.10500	67.1600	67.5900	+0.760%	15,707,226	+4.335%
2025-10-15	67.2650	67.72000	66.9200	67.0800	-0.637%	11,193,715	+5.128%
2025-10-14	66.8700	67.57000	66.7450	67.5100	+1.063%	14,245,564	+4.459%
2025-10-13	66.2300	66.80000	66.0000	66.8000	-0.358%	13,690,029	+5.569%
2025-10-10	66.5200	67.39500	66.3750	67.0400	+1.009%	17,991,744	+5.191%
2025-10-09	66.2900	66.80000	66.1200	66.3700	+0.378%	12,705,190	+6.253%
2025-10-08	66.6650	66.87000	66.0600	66.1200	-1.003%	12,606,677	+6.655%
2025-10-07	66.2250	67.26000	65.8700	66.7900	+1.044%	13,328,270	+5.585%
2025-10-06	66.4900	66.50000	65.8400	66.1000	-0.825%	14,333,320	+6.687%
2025-10-03	66.1000	66.98500	66.0400	66.6500	+0.832%	12,249,240	+5.806%
2025-10-02	66.5250	66.65000	65.8600	66.1000	-1.018%	14,350,722	+6.687%
2025-10-01	66.5050	66.83000	66.2900	66.7800	+0.694%	14,877,538	+5.600%
2025-09-30	66.0700	66.64000	65.9601	66.3200	+0.424%	13,814,992	+6.333%
2025-09-29	65.6700	66.10000	65.3538	66.0400	+0.563%	14,818,531	+6.784%
2025-09-26	66.0700	66.33500	65.5000	65.6700	-0.470%	17,821,566	+7.385%
2025-09-25	66.7500	66.92000	65.9500	65.9800	-0.707%	14,395,010	+6.881%
2025-09-24	66.4050	66.78000	65.9600	66.4500	-0.390%	14,759,294	+6.125%
2025-09-23	66.3500	66.76000	65.9000	66.7100	+0.755%	15,072,791	+5.711%
2025-09-22	66.1600	66.59000	66.0800	66.2100	-0.331%	13,298,742	+6.510%
2025-09-19	66.4900	66.73000	66.0450	66.4300	-0.045%	31,192,851	+6.157%
2025-09-18	66.8000	67.03500	66.3500	66.4600	-0.865%	17,722,919	+6.109%
2025-09-17	66.4050	67.13000	66.4050	67.0400	+1.208%	17,372,334	+5.191%
2025-09-16	66.3500	66.51000	66.0550	66.2400	+0.045%	18,555,912	+6.461%
2025-09-15	66.6800	66.78000	66.1000	66.2100	-1.194%	15,986,132	+6.510%
2025-09-12	67.6000	67.71500	66.9350	67.0100	-0.902%	18,712,351	+5.238%
2025-09-11	67.9200	68.16500	67.5800	67.6200	-0.295%	15,128,731	+4.289%
2025-09-10	67.7900	68.08540	67.2100	67.8200	-0.059%	16,041,934	+3.981%
2025-09-09	67.2800	68.10500	67.2800	67.8600	+0.638%	14,120,570	+3.920%
2025-09-08	67.8550	67.88000	67.1600	67.4300	-0.780%	21,671,747	+4.583%
2025-09-05	68.0100	68.58000	67.8700	67.9600	-0.425%	23,977,995	+3.767%
2025-09-04	69.1100	69.46000	68.1150	68.2500	-1.073%	16,736,009	+3.326%
2025-09-03	68.6600	69.09500	67.3700	68.9900	-0.101%	33,581,491	+2.218%
2025-09-02	68.9600	69.34000	68.2550	69.0600	+0.101%	24,770,073	+2.114%
2025-08-29	68.6700	69.14000	68.4250	68.9900	+0.922%	14,601,094	+2.218%
2025-08-28	68.8800	68.90000	68.2800	68.3600	-0.683%	16,209,870	+3.160%
2025-08-27	68.8200	68.87000	68.4650	68.8300	+0.145%	11,562,741	+2.455%
2025-08-26	69.0400	69.08000	68.5750	68.7300	-0.290%	17,964,231	+2.604%
2025-08-25	70.1100	70.23000	68.7150	68.9300	-1.711%	13,634,562	+2.307%
2025-08-22	70.9600	71.02000	69.9200	70.1300	-0.750%	12,999,606	+0.556%
2025-08-21	70.6000	70.90500	70.3300	70.6600	-0.057%	8,840,427	-0.198%
2025-08-20	70.7400	71.70500	70.4050	70.7000	+0.813%	17,530,847	-0.255%
2025-08-19	69.3000	70.22000	69.2400	70.1300	+1.447%	13,862,214	+0.556%
2025-08-18	69.9800	70.05000	69.0500	69.1300	-1.130%	14,094,881	+2.011%
2025-08-15	69.7400	70.38500	69.5700	69.9200	+0.532%	12,381,112	+0.858%
2025-08-14	70.3800	70.46000	69.3900	69.5500	-1.292%	10,722,373	+1.395%
2025-08-13	70.6900	70.77000	70.2300	70.4600	-0.354%	10,356,518	+0.085%
2025-08-12	70.8150	71.06000	70.2200	70.7100	-0.057%	11,065,044	-0.269%
2025-08-11	70.3000	70.86000	69.9600	70.7500	+0.583%	10,909,371	-0.325%
2025-08-08	70.3650	70.87100	70.0800	70.3400	-0.128%	9,232,651	+0.256%
2025-08-07	69.4600	70.71500	69.3300	70.4300	+1.324%	15,790,802	+0.128%
2025-08-06	69.1200	69.80000	68.6300	69.5100	+0.666%	10,782,977	+1.453%
2025-08-05	68.9000	69.48500	68.7500	69.0500	+0.131%	11,993,391	+2.129%
2025-08-04	68.7150	69.08500	68.3100	68.9600	+0.145%	10,701,525	+2.262%
2025-08-01	68.5950	69.04000	68.2700	68.8600	+1.429%	16,107,506	+2.411%
2025-07-31	68.1500	68.65000	67.7400	67.8900	-1.251%	17,193,418	+3.874%
2025-07-30	69.1100	69.33000	68.5250	68.7500	-0.908%	10,448,179	+2.575%
2025-07-29	68.3400	69.42000	68.1500	69.3800	+1.895%	16,223,379	+1.643%
2025-07-28	68.7400	68.90000	68.0600	68.0900	-1.561%	13,668,798	+3.569%
2025-07-25	69.1300	69.23000	68.7500	69.1700	+0.101%	12,574,823	+1.952%
2025-07-24	69.2550	69.55000	68.9900	69.1000	-0.087%	12,511,367	+2.055%
2025-07-23	69.6600	69.74000	68.6000	69.1600	-0.718%	21,029,993	+1.966%
2025-07-22	69.4500	70.25920	68.6900	69.6600	-0.585%	22,339,884	+1.235%
2025-07-21	70.1950	70.62000	69.9300	70.0700	+0.315%	17,811,719	+0.642%
2025-07-18	70.4450	70.70000	69.8350	69.8500	-1.048%	14,927,950	+0.959%
2025-07-17	69.8100	70.68500	69.5100	70.5900	+1.906%	20,464,657	-0.099%
2025-07-16	69.3500	69.50000	68.7900	69.2700	-0.130%	13,178,292	+1.805%
2025-07-15	69.5100	69.55000	69.1500	69.3600	-0.158%	12,639,808	+1.672%
2025-07-14	69.8000	70.08000	69.2719	69.4700	-0.572%	13,983,246	+1.511%
2025-07-11	69.5650	70.15500	69.2500	69.8700	+0.143%	12,916,670	+0.930%
2025-07-10	69.2900	69.84500	69.1600	69.7700	+0.417%	14,615,046	+1.075%
2025-07-09	70.1600	70.25000	68.9700	69.4800	-1.082%	33,704,119	+1.497%
2025-07-08	70.6800	70.68000	69.8800	70.2400	-1.084%	17,115,521	+0.399%
2025-07-07	71.3700	71.37000	70.8000	71.0100	-0.477%	16,984,675	-0.690%
2025-07-03	71.0400	71.39500	70.4500	71.3500	+0.621%	9,439,929	-1.163%
2025-07-02	71.6900	71.82500	70.7350	70.9100	-1.060%	13,050,239	-0.550%
2025-07-01	70.9900	72.45000	70.9000	71.6700	+1.300%	21,729,276	-1.605%
2025-06-30	70.1250	70.79000	70.0900	70.7500	+0.597%	15,428,966	-0.325%
2025-06-27	69.5900	70.56000	69.4700	70.3300	+1.238%	23,470,691	+0.270%
2025-06-26	69.7000	69.92000	69.1450	69.4700	-0.230%	14,454,090	+1.511%
2025-06-25	69.9250	70.02000	69.4300	69.6300	-0.826%	12,540,374	+1.278%
2025-06-24	69.9450	70.35000	69.6850	70.2100	+0.674%	15,216,084	+0.442%
2025-06-23	69.1400	69.81000	68.9700	69.7400	+1.307%	21,822,773	+1.118%
2025-06-20	69.0900	69.55540	68.7800	68.8400	-0.535%	40,859,425	+2.440%
2025-06-18	70.0000	70.00000	69.0900	69.2100	-0.589%	16,227,582	+1.893%
2025-06-17	70.3800	70.46000	69.5800	69.6200	-1.276%	15,437,032	+1.293%
2025-06-16	71.2000	71.62000	70.2400	70.5200	-0.704%	15,045,880	0.000%
2025-06-13	71.7700	71.88000	70.7300	71.0200	-1.689%	17,467,162	-0.704%
2025-06-12	72.2500	72.39990	71.6000	72.2400	+0.236%	12,806,911	-2.381%
2025-06-11	72.2650	72.36000	71.7600	72.0700	-0.387%	12,718,510	-2.151%
2025-06-10	71.9000	72.68500	71.7600	72.3500	+0.808%	12,264,972	-2.529%
2025-06-09	71.3500	71.83000	71.0900	71.7700	+0.589%	12,281,339	-1.742%
2025-06-06	71.0850	71.48000	70.9448	71.3500	+0.621%	9,524,036	-1.163%
2025-06-05	71.3800	71.45500	70.8350	70.9100	-0.645%	13,535,619	-0.550%
2025-06-04	71.2600	71.84500	70.6800	71.3700	+0.295%	13,565,891	-1.191%
2025-06-03	71.7100	71.78000	70.4750	71.1600	-1.167%	20,139,767	-0.899%
2025-06-02	72.0250	72.04000	71.3600	72.0000	-0.139%	10,202,737	-2.056%
2025-05-30	71.6050	72.47000	71.6050	72.1000	+0.853%	28,019,547	-2.191%
2025-05-29	71.0000	71.66000	70.4600	71.4900	+0.478%	10,294,095	-1.357%
2025-05-28	71.7000	71.90000	71.0500	71.1500	-0.878%	8,710,896	-0.885%
2025-05-27	71.7400	72.22000	71.5600	71.7800	+0.014%	10,666,102	-1.755%
2025-05-23	71.5400	71.98000	70.6850	71.7700	+0.886%	12,822,145	-1.742%
2025-05-22	71.8400	71.98500	70.9600	71.1400	-0.988%	11,101,798	-0.872%
2025-05-21	71.6900	72.08000	71.5850	71.8500	+0.223%	12,094,424	-1.851%
2025-05-20	71.8000	72.13000	71.4300	71.6900	-0.334%	12,137,798	-1.632%
2025-05-19	72.0300	72.17000	71.6400	71.9300	-0.097%	13,282,775	-1.960%
2025-05-16	71.8600	72.26000	71.4300	72.0000	+0.545%	18,441,200	-2.056%
2025-05-15	69.7000	71.73000	69.6000	71.6100	+3.543%	19,817,096	-1.522%
2025-05-14	68.8800	69.34000	68.5800	69.1600	+0.290%	16,286,799	+1.966%
2025-05-13	69.5900	69.69000	68.8700	68.9600	-0.820%	14,389,053	+2.262%
2025-05-12	70.1450	70.33000	68.7000	69.5300	-1.404%	21,539,013	+1.424%
2025-05-09	70.9900	71.15000	70.4600	70.5200	-0.913%	11,228,947	0.000%
2025-05-08	72.2000	72.47000	71.1300	71.1700	-1.699%	14,371,061	-0.913%
2025-05-07	71.7200	72.68500	71.6700	72.4000	+0.948%	15,025,786	-2.597%
2025-05-06	71.6750	71.90000	71.1600	71.7200	+0.028%	12,705,475	-1.673%
2025-05-05	71.6700	71.80000	71.0100	71.7000	+0.070%	11,932,687	-1.646%
2025-05-02	71.5000	71.81500	71.0950	71.6500	+0.505%	12,629,593	-1.577%
2025-05-01	72.0000	72.04000	71.2300	71.2900	-1.737%	18,034,163	-1.080%
2025-04-30	73.3500	73.48000	71.6850	72.5500	+0.276%	21,074,652	-2.798%
2025-04-29	71.1900	72.71000	70.2800	72.3500	+0.780%	16,244,057	-2.529%
2025-04-28	72.0750	72.26000	71.3100	71.7900	-0.167%	15,937,495	-1.769%
2025-04-25	72.6500	72.92000	71.1250	71.9100	-0.841%	16,315,984	-1.933%
2025-04-24	73.0200	73.42500	72.3000	72.5200	-1.064%	16,893,861	-2.758%
2025-04-23	73.2900	73.95000	72.3800	73.3000	-0.812%	16,353,927	-3.793%
2025-04-22	73.0000	74.38000	72.9200	73.9000	+1.553%	15,613,518	-4.574%
2025-04-21	73.3800	73.47230	71.8200	72.7700	-0.315%	16,037,190	-3.092%
2025-04-17	71.9000	73.42500	71.7200	73.0000	+1.842%	20,754,495	-3.397%
2025-04-16	72.3600	72.66500	71.3850	71.6800	-0.250%	15,276,216	-1.618%
2025-04-15	72.6200	72.63000	71.7250	71.8600	-0.814%	14,965,492	-1.865%
2025-04-14	71.3000	72.66000	70.9300	72.4500	+1.428%	13,930,207	-2.664%
2025-04-11	70.9050	71.85000	70.5400	71.4300	+0.947%	19,988,203	-1.274%
2025-04-10	70.1900	71.20500	68.9800	70.7600	+1.158%	22,450,163	-0.339%
2025-04-09	67.9200	70.47000	67.2800	69.9500	+2.236%	27,918,675	+0.815%
2025-04-08	68.9600	69.98150	67.7600	68.4200	+0.073%	22,774,425	+3.069%
2025-04-07	66.2300	69.38000	66.0500	68.3700	-2.231%	34,258,363	+3.145%
2025-04-04	72.4200	73.01000	69.7900	69.9300	-4.441%	26,517,289	+0.844%
2025-04-03	72.4800	73.95000	72.3200	73.1800	+2.594%	24,959,593	-3.635%
2025-04-02	71.9600	72.36000	71.0500	71.3300	-0.751%	14,606,519	-1.136%
2025-04-01	71.6800	71.91000	71.1850	71.8700	+0.349%	15,309,146	-1.878%
2025-03-31	70.7300	71.93750	70.4900	71.6200	+1.776%	24,016,866	-1.536%
2025-03-28	70.8100	71.31500	69.5300	70.3700	-0.523%	17,412,915	+0.213%
2025-03-27	70.1800	70.98500	70.0700	70.7400	+1.028%	11,663,365	-0.311%
2025-03-26	68.9200	70.35000	68.9000	70.0200	+1.758%	13,622,558	+0.714%
2025-03-25	68.9500	69.08000	68.6000	68.8100	-0.203%	11,330,567	+2.485%
2025-03-24	68.8000	69.08000	68.3300	68.9500	+0.408%	12,014,215	+2.277%
2025-03-21	69.7100	69.97000	68.1800	68.6700	-1.492%	45,048,415	+2.694%
2025-03-20	69.3050	69.81000	69.0900	69.7100	+0.621%	15,273,706	+1.162%
2025-03-19	68.5500	69.38000	68.5400	69.2800	-0.144%	13,980,089	+1.790%
2025-03-18	70.1100	70.19000	69.3000	69.3800	-1.055%	12,283,105	+1.643%
2025-03-17	69.2400	70.17000	69.0800	70.1200	+1.388%	13,302,442	+0.570%
2025-03-14	68.5100	69.26000	68.3803	69.1600	-0.661%	13,799,799	+1.966%
2025-03-13	70.2500	70.25000	69.2810	69.6200	-0.458%	15,449,537	+1.293%
2025-03-12	70.3700	70.73000	69.7400	69.9400	-1.548%	18,542,184	+0.829%
2025-03-11	71.8750	72.04000	70.6100	71.0400	-0.574%	25,456,720	-0.732%
2025-03-10	71.9600	73.22000	71.3150	71.4500	+0.028%	24,695,272	-1.302%
2025-03-07	69.6500	71.82000	69.6500	71.4300	+1.377%	23,039,931	-1.274%
2025-03-06	70.4100	70.52900	69.4500	70.4600	+0.542%	19,329,067	+0.085%
2025-03-05	69.9000	70.74000	69.8400	70.0800	-0.157%	18,261,243	+0.628%
2025-03-04	72.0700	72.65000	69.8800	70.1900	-2.945%	24,894,678	+0.470%
2025-03-03	70.2400	72.36000	69.7300	72.3200	+1.559%	20,271,858	-2.489%
2025-02-28	71.4500	71.57000	70.5600	71.2100	+0.480%	20,645,246	-0.969%
2025-02-27	70.7200	71.53500	70.4200	70.8700	+0.099%	16,620,935	-0.494%
2025-02-26	71.2700	71.27500	70.5250	70.8000	-0.965%	14,075,159	-0.395%
2025-02-25	70.8600	71.76990	70.7300	71.4900	+1.275%	20,523,543	-1.357%
2025-02-24	70.8400	71.73000	70.3300	70.5900	-1.065%	21,037,313	-0.099%
2025-02-21	70.3200	71.60000	70.1300	71.3500	+1.870%	20,229,265	-1.163%
2025-02-20	69.7100	70.07000	69.4200	70.0400	-0.043%	11,590,507	+0.685%
2025-02-19	69.2100	70.13000	69.1700	70.0700	+1.477%	15,294,548	+0.642%
2025-02-18	68.5500	69.37000	68.4200	69.0500	+0.261%	14,917,227	+2.129%
2025-02-14	69.3650	70.03000	68.7600	68.8700	-0.906%	20,338,292	+2.396%
2025-02-13	69.0000	69.61000	68.7620	69.5000	+1.150%	22,808,778	+1.468%
2025-02-12	66.8700	68.82000	66.8700	68.7100	+1.642%	25,390,890	+2.634%
2025-02-11	67.5000	67.67000	66.4100	67.6000	+4.725%	30,335,193	+4.320%
2025-02-10	64.1000	64.65000	63.6600	64.5500	+1.112%	15,403,545	+9.249%
2025-02-07	63.4300	63.92000	63.2700	63.8400	+0.758%	12,326,065	+10.464%
2025-02-06	63.6200	63.74000	62.9100	63.3600	+0.380%	13,143,257	+11.301%
2025-02-05	62.7200	63.29000	62.5850	63.1200	+0.718%	10,341,623	+11.724%
2025-02-04	63.6100	63.63000	62.3500	62.6700	-1.073%	15,279,777	+12.526%
2025-02-03	63.1800	63.62990	62.4300	63.3500	-0.205%	11,626,764	+11.318%
2025-01-31	63.7000	63.93000	63.3900	63.4800	-0.890%	11,593,895	+11.090%
2025-01-30	63.8500	64.28500	63.2300	64.0500	+1.942%	12,844,936	+10.101%
2025-01-29	62.5600	63.36000	62.5500	62.8300	+0.754%	11,091,600	+12.239%
2025-01-28	63.5100	64.04000	62.2800	62.3600	-2.364%	14,629,513	+13.085%
2025-01-27	62.8700	64.18000	62.4730	63.8700	+3.149%	20,358,713	+10.412%
2025-01-24	61.7200	62.01000	61.4350	61.9200	+0.634%	18,943,824	+13.889%
2025-01-23	61.8000	61.98000	61.3700	61.5300	-0.405%	15,846,887	+14.611%
2025-01-22	62.1200	62.28500	61.6600	61.7800	-1.025%	17,705,552	+14.147%
2025-01-21	62.9000	63.23000	62.3000	62.4200	-0.462%	19,151,872	+12.977%
2025-01-17	62.3100	62.76500	62.1700	62.7100	+0.739%	17,137,879	+12.454%
2025-01-16	61.4200	62.30000	61.3200	62.2500	+0.777%	12,147,322	+13.285%
2025-01-15	62.3300	62.62000	61.6800	61.7700	-0.435%	15,062,796	+14.165%
2025-01-14	61.6550	62.06500	61.3000	62.0400	+0.633%	16,284,016	+13.669%
2025-01-13	61.1300	61.84500	60.7100	61.6500	+0.950%	17,281,178	+14.388%
2025-01-10	61.5800	61.65000	60.7300	61.0700	-1.037%	21,934,553	+15.474%
2025-01-08	60.9900	61.77000	60.9300	61.7100	+1.430%	12,728,426	+14.276%
2025-01-07	61.1100	61.71750	60.6150	60.8400	+0.049%	17,470,604	+15.911%
2025-01-06	61.5000	61.56500	60.6600	60.8100	-1.522%	17,550,011	+15.968%
2025-01-03	61.9000	62.07500	61.6200	61.7500	-0.146%	9,449,551	+14.202%
2025-01-02	62.3500	62.75000	61.6200	61.8400	-0.675%	9,338,511	+14.036%
2024-12-31	62.0200	62.43000	61.8000	62.2600	+0.371%	8,693,878	+13.267%
2024-12-30	62.3400	62.34000	61.6800	62.0300	-0.673%	8,747,425	+13.687%
2024-12-27	62.4500	62.95000	62.2090	62.4500	-0.192%	8,183,750	+12.922%
2024-12-26	62.6200	62.74000	62.4000	62.5700	-0.430%	7,738,979	+12.706%
2024-12-24	62.2000	62.84000	62.0100	62.8400	+0.737%	4,978,088	+12.222%
2024-12-23	62.5000	62.76000	61.5318	62.3800	-0.272%	12,226,446	+13.049%
2024-12-20	62.4700	63.06000	62.2800	62.5500	+0.160%	35,371,521	+12.742%
2024-12-19	62.7000	63.17000	62.4000	62.4500	-0.636%	19,414,928	+12.922%
2024-12-18	62.8100	63.64000	62.7900	62.8500	-0.868%	20,197,791	+12.204%
2024-12-17	62.4500	63.55000	62.3200	63.4000	+1.359%	21,010,652	+11.230%
2024-12-16	63.2300	63.86000	62.3500	62.5500	-0.903%	22,291,750	+12.742%
2024-12-13	63.5700	63.83500	63.1100	63.1200	-1.128%	12,445,289	+11.724%
2024-12-12	63.5500	63.92000	63.2200	63.8400	+1.916%	16,683,138	+10.464%
2024-12-11	63.0000	63.63000	62.4000	62.6400	-0.429%	24,778,602	+12.580%
2024-12-10	62.7000	63.04000	61.7900	62.9100	+0.495%	14,489,993	+12.097%
2024-12-09	62.6900	62.92900	61.9000	62.6000	+0.112%	20,910,704	+12.652%
2024-12-06	62.8300	63.36000	62.5100	62.5300	-0.620%	15,219,566	+12.778%
2024-12-05	62.4700	63.12000	62.1000	62.9200	+1.141%	20,555,006	+12.079%
2024-12-04	63.2750	63.35000	61.9000	62.2100	-2.062%	26,045,763	+13.358%
2024-12-03	63.7200	64.08000	63.0250	63.5200	-0.204%	20,991,916	+11.020%
2024-12-02	64.0500	64.19000	63.3450	63.6500	-0.671%	15,336,571	+10.793%
2024-11-29	64.0200	64.25000	63.7700	64.0800	-0.543%	9,247,885	+10.050%
2024-11-27	64.9600	65.10000	64.2500	64.4300	-0.186%	12,870,257	+9.452%
2024-11-26	64.3100	64.64000	64.0600	64.5500	+0.264%	13,959,777	+9.249%
2024-11-25	64.3200	64.71000	63.8400	64.3800	+0.720%	32,776,655	+9.537%
2024-11-22	64.2400	64.48000	63.6500	63.9200	+0.251%	19,023,221	+10.325%
2024-11-21	63.1500	63.81000	62.9500	63.7600	+1.222%	16,614,198	+10.602%
2024-11-20	62.7000	63.01000	62.0200	62.9900	+0.639%	17,562,644	+11.954%
2024-11-19	61.9000	62.62000	61.6300	62.5900	+1.180%	14,918,118	+12.670%
2024-11-18	61.8500	62.14000	61.5600	61.8600	+0.194%	13,719,268	+13.999%
2024-11-15	62.4900	62.63000	61.3900	61.7400	-1.295%	25,319,295	+14.221%
2024-11-14	63.1100	63.11000	62.4300	62.5500	-0.714%	15,469,803	+12.742%
2024-11-13	63.0500	63.26000	62.4900	63.0000	-0.316%	11,633,846	+11.937%
2024-11-12	63.6800	63.75000	63.1200	63.2000	-0.253%	14,435,673	+11.582%
2024-11-11	63.9900	64.12000	63.2509	63.3600	-0.876%	13,513,906	+11.301%
2024-11-08	63.9100	64.24000	63.7400	63.9200	+0.408%	14,222,443	+10.325%
2024-11-07	64.2900	64.39000	63.6000	63.6600	-0.063%	14,344,494	+10.776%
2024-11-06	64.4200	64.86000	63.1800	63.7000	-2.555%	22,233,665	+10.706%
2024-11-05	64.6400	65.46975	64.6400	65.3700	+0.399%	8,402,090	+7.878%
2024-11-04	65.0800	65.42000	64.6507	65.1100	+0.154%	10,748,386	+8.309%
2024-11-01	65.4700	65.66000	64.8900	65.0100	-0.459%	10,863,521	+8.476%
2024-10-31	65.8100	65.99000	65.2550	65.3100	-0.925%	12,455,865	+7.977%
2024-10-30	65.5100	66.53500	65.3200	65.9200	+0.549%	13,362,474	+6.978%
2024-10-29	66.2900	66.34000	65.5200	65.5600	-1.665%	15,890,502	+7.566%
2024-10-28	66.9600	67.39500	66.6000	66.6700	-0.374%	9,408,267	+5.775%
2024-10-25	67.0700	67.70000	66.7900	66.9200	-0.565%	10,647,992	+5.380%
2024-10-24	67.6500	68.04000	66.9520	67.3000	-1.044%	17,284,234	+4.785%
2024-10-23	66.9900	68.70000	66.5800	68.0100	-2.073%	23,709,068	+3.691%
2024-10-22	69.0000	69.74500	68.6800	69.4500	0.000%	18,063,097	+1.541%
2024-10-21	70.0000	70.32500	69.3050	69.4500	-1.405%	11,723,969	+1.541%
2024-10-18	69.8700	70.55000	69.6050	70.4400	+0.773%	14,345,020	+0.114%
2024-10-17	70.6300	70.69000	69.5800	69.9000	-0.949%	13,505,981	+0.887%
2024-10-16	70.0900	70.70000	69.9700	70.5700	+0.327%	7,802,616	-0.071%
2024-10-15	70.4600	71.21000	70.1600	70.3400	0.000%	9,645,651	+0.256%
2024-10-14	69.5700	70.47000	69.4700	70.3400	+1.107%	7,542,035	+0.256%
2024-10-11	69.4600	69.59000	68.9950	69.5700	+0.462%	8,338,708	+1.366%
2024-10-10	69.8300	69.91000	68.9850	69.2500	-0.460%	8,425,463	+1.834%
2024-10-09	69.1900	69.74000	69.0700	69.5700	+0.564%	8,836,076	+1.366%
2024-10-08	69.0400	69.44000	68.8600	69.1800	+0.246%	13,176,817	+1.937%
2024-10-07	70.0500	70.10000	68.8700	69.0100	-1.653%	14,175,069	+2.188%
2024-10-04	69.9600	70.28000	69.7200	70.1700	-0.496%	12,449,444	+0.499%
2024-10-03	70.8600	70.99000	70.2000	70.5200	-0.690%	9,123,134	0.000%
2024-10-02	71.3900	71.43000	70.4100	71.0100	-0.976%	10,814,399	-0.690%
2024-10-01	72.1000	72.74500	71.6300	71.7100	-0.209%	12,334,500	-1.659%
2024-09-30	72.0000	72.20000	71.6900	71.8600	+0.098%	17,104,968	-1.865%
2024-09-27	71.5400	72.20000	71.4600	71.7900	+0.546%	10,728,719	-1.769%
2024-09-26	70.8600	71.61000	70.8400	71.4000	-0.070%	9,983,534	-1.232%
2024-09-25	71.7100	71.92000	71.3050	71.4500	+0.168%	10,577,381	-1.302%
2024-09-24	71.2200	71.81500	70.6000	71.3300	-0.558%	12,573,841	-1.136%
2024-09-23	71.5500	72.20000	71.1800	71.7300	+0.126%	11,001,259	-1.687%
2024-09-20	70.4100	71.80000	70.3800	71.6400	+1.444%	45,142,456	-1.563%
2024-09-19	71.5600	71.94000	70.6000	70.6200	-1.575%	13,469,200	-0.142%
2024-09-18	71.8900	72.38000	71.2700	71.7500	-0.070%	9,960,482	-1.714%
2024-09-17	71.9000	72.35000	71.7250	71.8000	-0.416%	12,209,191	-1.783%
2024-09-16	71.7700	72.24000	71.6200	72.1000	+0.966%	10,465,043	-2.191%
2024-09-13	70.8400	71.46500	70.4800	71.4100	+0.253%	10,366,539	-1.246%
2024-09-12	71.0000	71.38000	70.6550	71.2300	+0.211%	11,855,542	-0.997%
2024-09-11	71.3600	71.37000	70.5701	71.0800	-0.657%	10,760,440	-0.788%
2024-09-10	71.9700	72.42000	71.5200	71.5500	-0.418%	9,979,085	-1.440%
2024-09-09	71.2300	72.30500	70.9800	71.8500	+0.998%	12,393,063	-1.851%
2024-09-06	70.9900	71.67000	70.8900	71.1400	-0.042%	14,550,719	-0.872%
2024-09-05	72.6200	72.68000	70.9800	71.1700	-1.916%	20,769,264	-0.913%
2024-09-04	73.3000	73.53000	71.9100	72.5600	-0.616%	17,817,462	-2.811%
2024-09-03	72.4400	73.28500	72.2450	73.0100	+0.745%	14,216,879	-3.410%
2024-08-30	72.2000	72.57000	71.7800	72.4700	+0.583%	17,652,199	-2.691%
2024-08-29	71.9000	72.22000	71.2300	72.0500	+0.418%	16,714,805	-2.124%
2024-08-28	71.6100	71.81000	71.2950	71.7500	+0.350%	12,650,904	-1.714%
2024-08-27	71.3200	71.53000	71.0500	71.5000	+0.932%	16,718,101	-1.371%
2024-08-26	69.8300	70.92000	69.7300	70.8400	+1.505%	12,495,521	-0.452%
2024-08-23	69.4000	69.85000	68.9350	69.7900	+0.663%	10,867,186	+1.046%
2024-08-22	69.9200	69.92000	68.7900	69.3300	-0.345%	10,896,633	+1.716%
2024-08-21	69.4800	70.13000	69.3350	69.5700	+0.274%	8,475,886	+1.366%
2024-08-20	68.9900	69.39000	68.7650	69.3800	+0.580%	11,589,078	+1.643%
2024-08-19	69.3500	69.42000	68.8450	68.9800	-0.289%	9,594,029	+2.233%
2024-08-16	68.8400	69.30000	68.6400	69.1800	+0.772%	11,727,787	+1.937%
2024-08-15	68.6200	68.92000	68.5000	68.6500	+0.102%	10,957,685	+2.724%
2024-08-14	68.2300	68.89000	68.1300	68.5800	+0.175%	14,085,299	+2.829%
2024-08-13	68.0800	68.61000	68.0100	68.4600	+0.425%	9,693,951	+3.009%
2024-08-12	68.4500	68.54000	67.8300	68.1700	-0.743%	10,468,397	+3.447%
2024-08-09	68.7000	68.78500	68.2450	68.6800	-0.073%	10,878,884	+2.679%
2024-08-08	68.0000	68.86500	67.8500	68.7300	+0.394%	14,603,102	+2.604%
2024-08-07	68.0500	69.18000	67.8300	68.4600	+0.602%	12,805,632	+3.009%
2024-08-06	68.1500	68.84000	67.7700	68.0500	-0.073%	12,470,143	+3.630%
2024-08-05	68.9900	69.55000	67.7300	68.1000	-1.774%	25,108,242	+3.554%
2024-08-02	68.5300	69.67000	67.6900	69.3300	+2.016%	21,955,133	+1.716%
2024-08-01	67.0000	68.10500	66.7000	67.9600	+1.828%	15,761,211	+3.767%
2024-07-31	67.5000	67.61000	66.6100	66.7400	-1.389%	14,981,464	+5.664%
2024-07-30	66.4800	67.83000	66.3600	67.6800	+1.272%	12,770,626	+4.196%
2024-07-29	66.8800	67.02500	66.3900	66.8300	-0.328%	12,032,812	+5.521%
2024-07-26	66.0700	67.11000	66.0100	67.0500	+1.483%	13,147,216	+5.175%
2024-07-25	66.0400	66.89000	65.8600	66.0700	+0.395%	15,982,233	+6.735%
2024-07-24	65.0900	65.96500	64.8350	65.8100	+1.308%	12,984,706	+7.157%
2024-07-23	65.4300	66.04000	64.8450	64.9600	+0.293%	11,526,185	+8.559%
2024-07-22	65.2500	65.29000	64.3150	64.7700	-0.796%	11,348,360	+8.878%
2024-07-19	65.6400	65.64000	64.8200	65.2900	+0.153%	13,329,083	+8.010%
2024-07-18	64.8000	65.80500	64.7200	65.1900	-0.031%	10,867,180	+8.176%
2024-07-17	64.4700	65.39000	64.4050	65.2100	+1.463%	11,989,783	+8.143%
2024-07-16	63.4300	64.31000	63.3900	64.2700	+1.356%	8,726,690	+9.725%
2024-07-15	63.7900	63.94000	63.3500	63.4100	-0.455%	7,761,024	+11.213%
2024-07-12	63.4600	64.11500	63.3850	63.7000	+0.951%	8,712,462	+10.706%
2024-07-11	62.6400	63.46000	62.3950	63.1000	+0.430%	10,434,400	+11.759%
2024-07-10	62.7200	62.86000	62.2850	62.8300	+0.223%	11,518,384	+12.239%
2024-07-09	63.0600	63.23000	62.5900	62.6900	-0.429%	11,395,211	+12.490%
2024-07-08	63.5900	63.59000	62.8400	62.9600	-1.255%	10,786,747	+12.008%
2024-07-05	63.3300	63.79000	62.9950	63.7600	+0.679%	9,759,642	+10.602%
2024-07-03	63.1900	63.66500	62.9300	63.3300	+0.285%	9,041,597	+11.353%
2024-07-02	63.2600	63.38000	62.8550	63.1500	-0.205%	8,635,511	+11.671%
2024-07-01	64.0300	64.30000	63.1200	63.2800	-0.581%	9,743,972	+11.441%
2024-06-28	63.9000	64.06000	63.5200	63.6500	-0.407%	14,664,279	+10.793%
2024-06-27	64.0500	64.27000	63.6200	63.9100	-0.219%	8,125,422	+10.343%
2024-06-26	63.4000	64.11000	63.2300	64.0500	+0.329%	8,887,919	+10.101%
2024-06-25	63.9350	64.07000	63.5100	63.8400	-0.203%	8,786,932	+10.464%

document.getElementById("FMtgvd").onerror = function(){this.style.display='none';}; .dark-mode .KZczT8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZczT8{ color: #333333; background-color: white; border: 2px solid #333333; }KOCoca-Cola Companystock NYSE

KO
Coca-Cola Company
stock NYSE