Dark

KO
Coca-Cola Company
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

86.08USD-0.875%(-0.76)15,760,387

86.07Bid 86.12Ask 0.05Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

87.18USD+0.392%(+0.34)33,688

After-hours

Sep 30, 2026 4:58:30 PM EDT

86.18USD+0.116%(+0.10)86,189

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	87.2900	87.5100	86.0700	86.0800	-0.875%	15,760,387	0.000%
2026-09-29	86.5600	87.2800	86.5600	86.8400	-0.390%	13,665,165	-0.875%
2026-09-28	87.6050	87.6950	86.8900	87.1800	-0.717%	14,497,573	-1.262%
2026-09-25	88.1600	88.3183	87.5550	87.8100	-0.329%	12,161,402	-1.970%
2026-09-24	88.8200	89.3600	88.1000	88.1000	+0.011%	13,169,046	-2.293%
2026-09-23	88.9500	88.9950	87.6050	88.0900	-0.587%	13,016,441	-2.282%
2026-09-22	87.6000	88.9700	87.4550	88.6100	+1.710%	17,273,400	-2.855%
2026-09-21	88.3200	88.5000	87.1200	87.1200	-1.280%	18,100,421	-1.194%
2026-09-18	87.8000	88.2850	87.5200	88.2500	+0.216%	28,048,232	-2.459%
2026-09-17	88.0750	88.3300	87.5100	88.0600	+0.216%	16,563,551	-2.248%
2026-09-16	88.4800	88.6600	87.7400	87.8700	-0.947%	17,083,827	-2.037%
2026-09-15	88.5300	88.8950	87.8040	88.7100	-0.716%	13,152,145	-2.965%
2026-09-14	90.0000	90.3600	88.8650	89.3500	+1.201%	14,071,445	-3.660%
2026-09-11	88.4400	88.6500	87.8050	88.2900	+0.524%	9,990,959	-2.503%
2026-09-10	88.5800	88.9600	87.7950	87.8300	+0.320%	12,026,801	-1.992%
2026-09-09	88.3100	88.4000	87.4100	87.5500	-0.917%	12,343,678	-1.679%
2026-09-08	87.5500	88.5450	87.5500	88.3600	+0.329%	19,426,904	-2.580%
2026-09-04	88.5850	88.9050	87.8500	88.0700	-0.833%	17,295,132	-2.260%
2026-09-03	88.1100	89.2250	88.0100	88.8100	+0.646%	13,766,575	-3.074%
2026-09-02	87.8950	88.9500	87.7300	88.2400	+0.273%	18,496,492	-2.448%
2026-09-01	89.5900	89.7800	87.8100	88.0000	-0.756%	14,832,924	-2.182%
2026-08-31	89.5050	89.5300	88.6000	88.6700	-1.104%	23,771,378	-2.921%
2026-08-28	89.2100	90.0350	89.0700	89.6600	+0.674%	9,889,570	-3.993%
2026-08-27	89.4050	90.0250	88.9550	89.0600	-1.132%	13,452,626	-3.346%
2026-08-26	92.2100	92.2100	90.0000	90.0800	-1.702%	17,133,851	-4.440%
2026-08-25	91.5700	92.0800	91.3001	91.6400	-0.380%	11,942,069	-6.067%
2026-08-24	92.1200	92.4900	91.4500	91.9900	+0.977%	14,787,700	-6.425%
2026-08-21	90.8500	91.2000	90.3200	91.1000	+0.663%	15,595,837	-5.510%
2026-08-20	90.1800	91.8650	89.7300	90.5000	+0.166%	14,928,006	-4.884%
2026-08-19	88.5900	90.7600	88.5900	90.3500	+1.723%	15,993,862	-4.726%
2026-08-18	88.4000	88.9600	87.8800	88.8200	+2.115%	12,524,517	-3.085%
2026-08-17	87.3000	88.0200	86.8500	86.9800	-0.832%	12,056,407	-1.035%
2026-08-14	87.3000	87.9700	87.2000	87.7100	+0.332%	9,166,443	-1.858%
2026-08-13	87.1400	87.7500	86.9100	87.4200	+0.819%	10,140,617	-1.533%
2026-08-12	85.7800	87.2900	85.6600	86.7100	+0.266%	12,651,949	-0.727%
2026-08-11	86.6200	87.0500	86.1050	86.4800	-0.449%	16,017,979	-0.463%
2026-08-10	87.1100	87.5300	86.4300	86.8700	-0.207%	13,710,832	-0.909%
2026-08-07	86.5100	87.1650	86.1900	87.0500	+0.230%	11,221,651	-1.114%
2026-08-06	87.8600	87.9700	86.4200	86.8500	+0.023%	13,568,499	-0.887%
2026-08-05	87.0500	87.1500	86.1850	86.8300	+0.312%	15,868,646	-0.864%
2026-08-04	85.7900	86.6800	85.1600	86.5600	-0.345%	17,085,651	-0.555%
2026-08-03	88.4800	88.4800	86.6300	86.8600	-0.833%	23,197,086	-0.898%
2026-07-31	87.6600	88.0000	86.8200	87.5900	-1.017%	14,725,877	-1.724%
2026-07-30	87.6300	88.6400	87.2100	88.4900	-0.662%	17,626,058	-2.723%
2026-07-29	88.6500	90.9200	88.6400	89.0800	+0.918%	21,711,747	-3.368%
2026-07-28	88.2950	90.2200	86.2500	88.2700	+4.996%	34,982,911	-2.481%
2026-07-27	83.0750	84.1350	82.5000	84.0700	+2.213%	19,937,636	+2.391%
2026-07-24	81.5700	82.3300	80.9000	82.2500	+1.331%	11,980,404	+4.657%
2026-07-23	81.6700	81.8690	80.8800	81.1700	-1.253%	13,755,641	+6.049%
2026-07-22	82.8500	82.9200	81.9550	82.2000	+0.281%	11,701,277	+4.720%
2026-07-21	81.9700	82.3950	81.3200	81.9700	-0.183%	12,949,407	+5.014%
2026-07-20	81.5500	82.3700	81.3000	82.1200	+0.687%	14,967,196	+4.822%
2026-07-17	85.3700	85.5550	80.8300	81.5600	-3.957%	32,902,957	+5.542%
2026-07-16	83.5000	84.9500	83.2800	84.9200	+2.996%	17,889,854	+1.366%
2026-07-15	82.9300	83.2350	82.2300	82.4500	-0.758%	18,383,759	+4.403%
2026-07-14	84.1700	84.6299	83.0800	83.0800	-1.389%	14,275,386	+3.611%
2026-07-13	83.9000	84.6800	83.6700	84.2500	+0.910%	12,085,769	+2.172%
2026-07-10	82.7300	83.7350	82.4060	83.4900	+1.041%	10,694,602	+3.102%
2026-07-09	82.0900	82.8150	81.7100	82.6300	-0.923%	15,782,455	+4.175%
2026-07-08	84.1700	84.8300	83.2700	83.4000	-0.773%	14,160,014	+3.213%
2026-07-07	84.6000	85.6800	83.6400	84.0500	+1.314%	17,835,226	+2.415%
2026-07-06	84.1000	84.5600	82.3150	82.9600	-1.402%	18,992,644	+3.761%
2026-07-02	81.6300	84.1400	81.3950	84.1400	+3.506%	18,320,542	+2.306%
2026-07-01	81.7000	81.9750	80.9600	81.2900	+0.025%	21,732,888	+5.892%
2026-06-30	82.5000	82.5381	81.0100	81.2700	-1.670%	16,422,120	+5.919%
2026-06-29	82.8300	83.6200	82.2050	82.6500	+0.024%	15,015,760	+4.150%
2026-06-26	80.9600	82.8100	80.6950	82.6300	+2.748%	53,357,493	+4.175%
2026-06-25	80.5300	81.3800	79.9700	80.4200	-0.223%	16,034,484	+7.038%
2026-06-24	80.8900	81.5750	80.5600	80.6000	+0.361%	20,632,564	+6.799%
2026-06-23	81.3250	81.3250	79.8300	80.3100	+0.981%	16,853,959	+7.185%
2026-06-22	79.2500	80.0550	79.0600	79.5300	+0.176%	21,205,887	+8.236%
2026-06-18	79.8700	80.0100	78.7400	79.3900	-0.676%	46,857,949	+8.427%
2026-06-17	79.9500	80.3300	78.9900	79.9300	-0.436%	17,055,397	+7.694%
2026-06-16	81.1500	81.3900	79.8400	80.2800	-0.779%	17,565,145	+7.225%
2026-06-15	81.0800	81.2000	80.2500	80.9100	-2.070%	20,055,205	+6.390%
2026-06-12	82.7100	82.8900	81.8700	82.6200	+0.109%	11,757,679	+4.188%
2026-06-11	83.9200	84.0400	82.4850	82.5300	-1.268%	14,264,530	+4.301%
2026-06-10	82.6800	83.8500	82.1200	83.5900	+2.766%	20,880,462	+2.979%
2026-06-09	79.5500	81.7600	79.3800	81.3400	+2.263%	20,591,574	+5.827%
2026-06-08	79.3100	79.9300	79.1000	79.5400	+0.075%	12,828,924	+8.222%
2026-06-05	77.5100	80.7393	77.4800	79.4800	+3.463%	25,708,071	+8.304%
2026-06-04	79.7800	80.0400	76.8100	76.8200	-2.463%	19,361,650	+12.054%
2026-06-03	78.2850	79.0300	78.1100	78.7600	+0.446%	14,964,273	+9.294%
2026-06-02	78.8800	79.2000	78.2450	78.4100	-0.292%	12,545,558	+9.782%
2026-06-01	78.5750	79.2000	78.4300	78.6400	-0.468%	12,776,262	+9.461%
2026-05-29	80.0400	80.3300	78.9050	79.0100	-1.741%	32,476,971	+8.948%
2026-05-28	81.3200	81.7600	80.3350	80.4100	-1.482%	14,685,977	+7.051%
2026-05-27	81.1000	82.5100	80.8000	81.6200	+1.442%	13,195,630	+5.464%
2026-05-26	80.8400	81.6000	80.2400	80.4600	-1.252%	13,012,314	+6.985%
2026-05-22	81.1800	81.6750	80.9200	81.4800	+0.382%	8,244,441	+5.646%
2026-05-21	81.7900	81.8007	80.7200	81.1700	-0.466%	15,697,069	+6.049%
2026-05-20	82.1700	82.4000	81.5200	81.5500	-0.452%	16,999,670	+5.555%
2026-05-19	81.4050	82.6635	81.2600	81.9200	+0.887%	17,124,506	+5.078%
2026-05-18	80.8700	81.3850	80.3900	81.2000	+0.470%	12,375,523	+6.010%
2026-05-15	81.3600	81.3600	80.4500	80.8200	+0.460%	17,527,197	+6.508%
2026-05-14	80.7300	80.9200	79.9100	80.4500	+0.237%	10,641,989	+6.998%
2026-05-13	79.8650	81.0300	79.8400	80.2600	+0.287%	12,356,955	+7.251%
2026-05-12	79.0000	80.3200	78.2800	80.0300	+1.742%	19,873,766	+7.560%
2026-05-11	78.1600	78.7300	77.8423	78.6600	+0.306%	10,967,894	+9.433%
2026-05-08	78.5650	79.2000	78.1150	78.4200	-0.013%	12,447,168	+9.768%
2026-05-07	78.7900	79.1450	78.0950	78.4300	-1.010%	16,531,419	+9.754%
2026-05-06	78.7800	79.3300	78.5650	79.2300	+0.956%	14,060,316	+8.646%
2026-05-05	78.1900	78.7800	77.7400	78.4800	+0.371%	11,637,537	+9.684%
2026-05-04	78.0600	78.7700	77.7300	78.1900	-0.496%	12,672,441	+10.091%
2026-05-01	79.2900	79.6400	78.0350	78.5800	-0.229%	12,610,373	+9.544%
2026-04-30	78.7950	79.1200	78.3250	78.7600	-0.139%	15,142,172	+9.294%
2026-04-29	78.3700	79.2750	78.1900	78.8700	+0.664%	18,294,721	+9.142%
2026-04-28	79.5200	80.3200	78.0750	78.3500	+3.857%	30,710,577	+9.866%
2026-04-27	76.7100	76.7100	75.4000	75.4400	-1.553%	15,811,685	+14.104%
2026-04-24	76.7100	77.0050	76.1700	76.6300	+0.459%	12,008,652	+12.332%
2026-04-23	75.4400	76.6600	75.1600	76.2800	+2.211%	12,060,271	+12.847%
2026-04-22	74.9000	75.3800	74.5500	74.6300	-0.094%	9,352,265	+15.342%
2026-04-21	75.4750	75.5300	74.6150	74.7000	-1.033%	11,804,985	+15.234%
2026-04-20	75.8200	76.2200	75.3600	75.4800	-0.343%	10,140,463	+14.043%
2026-04-17	74.9500	76.0550	74.8000	75.7400	+0.745%	15,033,869	+13.652%
2026-04-16	75.0300	75.8350	74.9000	75.1800	-0.173%	11,501,937	+14.499%
2026-04-15	75.7400	75.7400	74.7200	75.3100	-0.777%	16,212,104	+14.301%
2026-04-14	75.9700	76.6200	75.8000	75.9000	-0.667%	12,397,627	+13.412%
2026-04-13	77.3200	77.4500	75.8250	76.4100	-1.368%	12,695,756	+12.655%
2026-04-10	77.9800	78.1700	77.3050	77.4700	-0.908%	11,081,414	+11.114%
2026-04-09	76.6500	78.2900	76.3700	78.1800	+1.152%	14,309,539	+10.105%
2026-04-08	75.8100	77.3700	75.3150	77.2900	+1.818%	12,331,304	+11.373%
2026-04-07	77.2000	77.5950	75.6250	75.9100	-1.696%	12,769,171	+13.397%
2026-04-06	76.6400	77.2750	76.2218	77.2200	+0.652%	8,259,894	+11.474%
2026-04-02	76.5800	76.9580	76.1200	76.7200	+0.841%	14,573,420	+12.200%
2026-04-01	76.1500	76.3600	75.2600	76.0800	+0.039%	15,834,263	+13.144%
2026-03-31	76.5300	77.0150	75.5050	76.0500	-0.288%	18,301,807	+13.189%
2026-03-30	75.9300	76.9950	75.7200	76.2700	+0.740%	18,502,820	+12.862%
2026-03-27	74.8200	76.0500	74.7000	75.7100	+1.366%	17,461,034	+13.697%
2026-03-26	75.1900	75.7450	74.6500	74.6900	-0.744%	11,202,134	+15.250%
2026-03-25	74.5900	75.6450	74.0700	75.2500	+0.777%	14,787,906	+14.392%
2026-03-24	74.8600	75.6850	74.6300	74.6700	-0.586%	15,653,726	+15.281%
2026-03-23	75.3400	75.4471	74.5500	75.1100	+0.482%	15,054,916	+14.605%
2026-03-20	75.5650	76.0500	74.3900	74.7500	-1.059%	33,296,056	+15.157%
2026-03-19	76.0000	76.4500	75.5250	75.5500	-0.553%	13,023,340	+13.938%
2026-03-18	77.0800	77.1250	75.8500	75.9700	-2.075%	13,134,638	+13.308%
2026-03-17	78.0000	78.3000	77.4510	77.5800	-0.308%	14,899,917	+10.956%
2026-03-16	78.0000	78.4300	77.7400	77.8200	+0.621%	11,761,239	+10.614%
2026-03-13	77.4700	78.0450	77.1900	77.3400	-0.348%	11,974,498	+11.301%
2026-03-12	77.4200	78.1600	76.8950	77.6100	-0.026%	16,842,182	+10.914%
2026-03-11	77.7100	77.7100	76.5950	77.6300	-0.321%	11,551,199	+10.885%
2026-03-10	77.4750	78.4050	77.1000	77.8800	+0.103%	17,243,874	+10.529%
2026-03-09	76.6200	78.0700	76.5300	77.8000	+0.987%	18,554,053	+10.643%
2026-03-06	76.8000	77.1900	76.3500	77.0400	+0.013%	15,516,031	+11.734%
2026-03-05	77.6750	77.7200	76.4950	77.0300	-1.370%	23,165,655	+11.749%
2026-03-04	79.2900	79.4700	77.7500	78.1000	-1.563%	21,011,848	+10.218%
2026-03-03	79.8600	80.0800	78.5550	79.3400	-1.097%	20,549,265	+8.495%
2026-03-02	81.2500	81.4000	80.1500	80.2200	-1.643%	18,131,706	+7.305%
2026-02-27	80.9400	82.0000	80.8200	81.5600	+1.317%	28,504,511	+5.542%
2026-02-26	80.7500	80.8900	80.0210	80.5000	+0.037%	12,821,140	+6.932%
2026-02-25	80.4000	80.6900	79.5550	80.4700	-0.310%	18,086,585	+6.972%
2026-02-24	80.5400	81.0900	79.8500	80.7200	+0.199%	16,447,984	+6.640%
2026-02-23	79.5200	80.8450	79.5000	80.5600	+0.902%	17,157,400	+6.852%
2026-02-20	79.3300	79.8400	78.8900	79.8400	+1.179%	17,175,104	+7.816%
2026-02-19	79.4600	79.6712	78.5900	78.9100	-0.730%	14,924,552	+9.086%
2026-02-18	79.5000	79.8400	78.9232	79.4900	-0.088%	16,302,404	+8.290%
2026-02-17	78.9900	79.6350	78.7400	79.5600	+1.118%	16,259,346	+8.195%
2026-02-13	78.4500	79.4000	78.1300	78.6800	-0.405%	16,710,972	+9.405%
2026-02-12	78.9800	80.4100	78.7900	79.0000	+0.509%	26,039,575	+8.962%
2026-02-11	76.8800	79.0500	76.5800	78.6000	+2.330%	22,648,729	+9.517%
2026-02-10	76.6300	77.5100	76.0100	76.8100	-1.488%	28,847,862	+12.069%
2026-02-09	78.6700	79.1100	77.5350	77.9700	-1.341%	23,415,471	+10.401%
2026-02-06	78.5000	79.2000	78.2600	79.0300	+0.662%	18,510,094	+8.921%
2026-02-05	77.8200	78.8550	77.5900	78.5100	+1.500%	21,632,594	+9.642%
2026-02-04	77.2650	78.1050	77.0800	77.3500	+0.598%	28,606,928	+11.286%
2026-02-03	75.2700	77.5000	75.1300	76.8900	+2.071%	27,005,593	+11.952%
2026-02-02	75.0100	75.6950	74.4000	75.3300	+0.695%	19,301,538	+14.271%
2026-01-30	73.7100	74.8950	73.5400	74.8100	+1.879%	26,420,695	+15.065%
2026-01-29	73.1800	74.0850	73.1400	73.4300	+0.506%	20,860,559	+17.227%
2026-01-28	73.2100	73.6200	72.5650	73.0600	-0.666%	14,633,679	+17.821%
2026-01-27	72.4400	73.5551	72.2680	73.5500	+1.364%	13,238,879	+17.036%
2026-01-26	72.8600	73.2950	72.5400	72.5600	-0.439%	13,987,020	+18.633%
2026-01-23	72.0150	73.0600	71.7750	72.8800	+1.405%	18,309,696	+18.112%
2026-01-22	71.8250	72.0400	71.4400	71.8700	-0.194%	13,962,498	+19.772%
2026-01-21	71.9800	72.2400	70.8300	72.0100	+0.362%	21,658,335	+19.539%
2026-01-20	70.0000	71.7800	69.7900	71.7500	+1.860%	22,121,488	+19.972%
2026-01-16	70.2900	70.7400	70.0400	70.4400	-0.057%	20,018,710	+22.203%
2026-01-15	71.5900	71.6000	70.3650	70.4800	-1.344%	15,451,721	+22.134%
2026-01-14	71.1700	71.7100	70.8100	71.4400	+0.281%	16,723,373	+20.493%
2026-01-13	70.4200	71.2400	70.2700	71.2400	+1.050%	18,266,766	+20.831%
2026-01-12	70.8950	70.9650	70.2350	70.5000	-0.014%	20,562,435	+22.099%
2026-01-09	69.4300	70.6600	69.1200	70.5100	+1.643%	19,085,564	+22.082%
2026-01-08	67.5400	69.4550	67.4500	69.3700	+2.710%	19,219,175	+24.088%
2026-01-07	67.9900	68.0700	67.2740	67.5400	-0.442%	20,198,068	+27.450%
2026-01-06	68.0100	68.2500	67.5900	67.8400	-0.147%	20,997,559	+26.887%
2026-01-05	68.9200	68.9200	67.9200	67.9400	-1.707%	21,285,296	+26.700%
2026-01-02	69.8500	69.8700	68.9750	69.1200	-1.130%	12,125,044	+24.537%
2025-12-31	70.0700	70.1600	69.8801	69.9100	-0.228%	8,123,788	+23.130%
2025-12-30	70.0000	70.2350	69.8000	70.0700	-0.128%	8,604,929	+22.849%
2025-12-29	70.0000	70.4200	69.8500	70.1600	+0.415%	9,675,916	+22.691%
2025-12-26	69.9500	70.1600	69.7250	69.8700	-0.342%	5,707,654	+23.200%
2025-12-24	69.8950	70.1600	69.7500	70.1100	+0.343%	4,510,847	+22.778%
2025-12-23	70.2000	70.2550	69.6900	69.8700	-0.484%	9,464,889	+23.200%
2025-12-22	69.9300	70.2200	69.6550	70.2100	+0.214%	12,817,454	+22.604%
2025-12-19	70.0600	70.7650	70.0300	70.0600	-0.426%	36,900,292	+22.866%
2025-12-18	70.2700	70.7950	70.1700	70.3600	-0.439%	15,512,141	+22.342%
2025-12-17	70.5700	70.9200	70.3050	70.6700	+0.426%	13,649,425	+21.806%
2025-12-16	71.3000	71.3000	70.3200	70.3700	-0.845%	17,353,655	+22.325%
2025-12-15	70.4300	71.3150	70.3200	70.9700	+0.638%	18,650,679	+21.291%
2025-12-12	69.1100	70.6199	69.0400	70.5200	+2.040%	18,425,498	+22.065%
2025-12-11	70.5500	70.6900	68.7900	69.1100	-1.567%	23,080,664	+24.555%
2025-12-10	70.3900	70.5300	69.7800	70.2100	+0.171%	29,759,648	+22.604%
2025-12-09	70.3700	70.6250	69.8300	70.0900	-0.228%	13,000,147	+22.814%
2025-12-08	69.8400	70.3800	69.4900	70.2500	+0.357%	17,756,449	+22.534%
2025-12-05	70.3150	70.7100	69.8735	70.0000	-0.639%	13,963,579	+22.971%
2025-12-04	70.8300	71.3400	70.3701	70.4500	-0.508%	17,696,869	+22.186%
2025-12-03	70.8800	71.4000	70.6100	70.8100	+0.198%	16,983,314	+21.565%
2025-12-02	71.8000	71.8000	70.4300	70.6700	-1.779%	19,840,455	+21.806%
2025-12-01	72.6000	72.9050	71.9300	71.9500	-1.600%	14,366,225	+19.639%
2025-11-28	73.0000	73.2300	72.7600	73.1200	+0.329%	7,417,388	+17.724%
2025-11-26	72.6000	73.0850	72.3900	72.8800	+0.372%	11,785,708	+18.112%
2025-11-25	72.7950	72.9250	72.1395	72.6100	+0.028%	17,435,108	+18.551%
2025-11-24	73.1600	73.1600	71.5700	72.5900	-0.493%	39,806,777	+18.584%
2025-11-21	71.6800	73.1900	71.4850	72.9500	+2.443%	26,450,520	+17.999%
2025-11-20	70.9500	71.4800	70.6100	71.2100	+0.141%	15,372,799	+20.882%
2025-11-19	71.2000	71.4450	70.8143	71.1100	-0.154%	12,382,754	+21.052%
2025-11-18	70.9900	71.3400	70.5700	71.2200	+0.764%	12,815,025	+20.865%
2025-11-17	71.2000	71.5250	70.6200	70.6800	-0.675%	14,755,361	+21.788%
2025-11-14	71.4050	71.6400	70.6000	71.1600	+0.127%	13,160,779	+20.967%
2025-11-13	71.4150	71.6675	71.0000	71.0700	-0.615%	13,988,172	+21.120%
2025-11-12	71.4900	71.8900	71.3400	71.5100	-0.140%	13,604,628	+20.375%
2025-11-11	70.9800	71.7500	70.6600	71.6100	+1.546%	16,160,212	+20.207%
2025-11-10	70.0100	70.6600	69.4400	70.5200	-0.043%	15,311,385	+22.065%
2025-11-07	69.8100	70.8700	69.4100	70.5500	+2.158%	25,097,480	+22.013%
2025-11-06	68.3000	69.1350	67.9200	69.0600	+0.803%	15,906,651	+24.645%
2025-11-05	68.6600	68.8300	68.1750	68.5100	-0.218%	12,850,125	+25.646%
2025-11-04	68.4700	68.7300	68.1600	68.6600	+1.015%	12,743,781	+25.371%
2025-11-03	68.8000	68.8900	67.6600	67.9700	-1.350%	15,641,500	+26.644%
2025-10-31	68.5450	69.0700	67.9001	68.9000	-0.116%	16,728,207	+24.935%
2025-10-30	68.4500	69.2900	68.3872	68.9800	+0.922%	14,741,624	+24.790%
2025-10-29	69.9200	70.0300	68.1550	68.3500	-2.580%	19,789,610	+25.940%
2025-10-28	70.0450	70.9000	69.9500	70.1600	+0.143%	12,730,493	+22.691%
2025-10-27	69.7800	70.1150	69.2500	70.0600	+0.502%	13,789,921	+22.866%
2025-10-24	69.9100	70.0500	69.6450	69.7100	-0.329%	15,681,626	+23.483%
2025-10-23	70.8100	70.9287	69.7200	69.9400	-1.229%	13,989,414	+23.077%
2025-10-22	71.3600	71.6150	70.5100	70.8100	-0.576%	18,292,950	+21.565%
2025-10-21	70.5650	71.3900	70.2300	71.2200	+4.062%	33,651,302	+20.865%
2025-10-20	68.4250	68.6400	67.9200	68.4400	0.000%	17,786,538	+25.774%
2025-10-17	68.0000	68.4950	67.8000	68.4400	+1.258%	15,541,769	+25.774%
2025-10-16	67.1750	68.1050	67.1600	67.5900	+0.760%	15,707,226	+27.356%
2025-10-15	67.2650	67.7200	66.9200	67.0800	-0.637%	11,193,715	+28.324%
2025-10-14	66.8700	67.5700	66.7450	67.5100	+1.063%	14,245,564	+27.507%
2025-10-13	66.2300	66.8000	66.0000	66.8000	-0.358%	13,690,029	+28.862%
2025-10-10	66.5200	67.3950	66.3750	67.0400	+1.009%	17,991,744	+28.401%
2025-10-09	66.2900	66.8000	66.1200	66.3700	+0.378%	12,705,190	+29.697%
2025-10-08	66.6650	66.8700	66.0600	66.1200	-1.003%	12,606,677	+30.188%
2025-10-07	66.2250	67.2600	65.8700	66.7900	+1.044%	13,328,270	+28.882%
2025-10-06	66.4900	66.5000	65.8400	66.1000	-0.825%	14,333,320	+30.227%
2025-10-03	66.1000	66.9850	66.0400	66.6500	+0.832%	12,249,240	+29.152%
2025-10-02	66.5250	66.6500	65.8600	66.1000	-1.018%	14,350,722	+30.227%
2025-10-01	66.5050	66.8300	66.2900	66.7800	+0.694%	14,877,538	+28.901%
2025-09-30	66.0700	66.6400	65.9601	66.3200	+0.424%	13,814,992	+29.795%
2025-09-29	65.6700	66.1000	65.3538	66.0400	+0.563%	14,818,531	+30.345%
2025-09-26	66.0700	66.3350	65.5000	65.6700	-0.470%	17,821,566	+31.080%
2025-09-25	66.7500	66.9200	65.9500	65.9800	-0.707%	14,395,010	+30.464%
2025-09-24	66.4050	66.7800	65.9600	66.4500	-0.390%	14,759,294	+29.541%
2025-09-23	66.3500	66.7600	65.9000	66.7100	+0.755%	15,072,791	+29.036%
2025-09-22	66.1600	66.5900	66.0800	66.2100	-0.331%	13,298,742	+30.011%
2025-09-19	66.4900	66.7300	66.0450	66.4300	-0.045%	31,192,851	+29.580%
2025-09-18	66.8000	67.0350	66.3500	66.4600	-0.865%	17,722,919	+29.522%
2025-09-17	66.4050	67.1300	66.4050	67.0400	+1.208%	17,372,334	+28.401%
2025-09-16	66.3500	66.5100	66.0550	66.2400	+0.045%	18,555,912	+29.952%
2025-09-15	66.6800	66.7800	66.1000	66.2100	-1.194%	15,986,132	+30.011%
2025-09-12	67.6000	67.7150	66.9350	67.0100	-0.902%	18,712,351	+28.458%
2025-09-11	67.9200	68.1650	67.5800	67.6200	-0.295%	15,128,731	+27.300%
2025-09-10	67.7900	68.0854	67.2100	67.8200	-0.059%	16,041,934	+26.924%
2025-09-09	67.2800	68.1050	67.2800	67.8600	+0.638%	14,120,570	+26.849%
2025-09-08	67.8550	67.8800	67.1600	67.4300	-0.780%	21,671,747	+27.658%
2025-09-05	68.0100	68.5800	67.8700	67.9600	-0.425%	23,977,995	+26.663%
2025-09-04	69.1100	69.4600	68.1150	68.2500	-1.073%	16,736,009	+26.125%
2025-09-03	68.6600	69.0950	67.3700	68.9900	-0.101%	33,581,491	+24.772%
2025-09-02	68.9600	69.3400	68.2550	69.0600	+0.101%	24,770,073	+24.645%
2025-08-29	68.6700	69.1400	68.4250	68.9900	+0.922%	14,601,094	+24.772%
2025-08-28	68.8800	68.9000	68.2800	68.3600	-0.683%	16,209,870	+25.922%
2025-08-27	68.8200	68.8700	68.4650	68.8300	+0.145%	11,562,741	+25.062%
2025-08-26	69.0400	69.0800	68.5750	68.7300	-0.290%	17,964,231	+25.244%
2025-08-25	70.1100	70.2300	68.7150	68.9300	-1.711%	13,634,562	+24.880%
2025-08-22	70.9600	71.0200	69.9200	70.1300	-0.750%	12,999,606	+22.743%
2025-08-21	70.6000	70.9050	70.3300	70.6600	-0.057%	8,840,427	+21.823%
2025-08-20	70.7400	71.7050	70.4050	70.7000	+0.813%	17,530,847	+21.754%
2025-08-19	69.3000	70.2200	69.2400	70.1300	+1.447%	13,862,214	+22.743%
2025-08-18	69.9800	70.0500	69.0500	69.1300	-1.130%	14,094,881	+24.519%
2025-08-15	69.7400	70.3850	69.5700	69.9200	+0.532%	12,381,112	+23.112%
2025-08-14	70.3800	70.4600	69.3900	69.5500	-1.292%	10,722,373	+23.767%
2025-08-13	70.6900	70.7700	70.2300	70.4600	-0.354%	10,356,518	+22.169%
2025-08-12	70.8150	71.0600	70.2200	70.7100	-0.057%	11,065,044	+21.737%
2025-08-11	70.3000	70.8600	69.9600	70.7500	+0.583%	10,909,371	+21.668%
2025-08-08	70.3650	70.8710	70.0800	70.3400	-0.128%	9,232,651	+22.377%
2025-08-07	69.4600	70.7150	69.3300	70.4300	+1.324%	15,790,802	+22.221%
2025-08-06	69.1200	69.8000	68.6300	69.5100	+0.666%	10,782,977	+23.838%
2025-08-05	68.9000	69.4850	68.7500	69.0500	+0.131%	11,993,391	+24.663%
2025-08-04	68.7150	69.0850	68.3100	68.9600	+0.145%	10,701,525	+24.826%
2025-08-01	68.5950	69.0400	68.2700	68.8600	+1.429%	16,107,506	+25.007%
2025-07-31	68.1500	68.6500	67.7400	67.8900	-1.251%	17,193,418	+26.793%
2025-07-30	69.1100	69.3300	68.5250	68.7500	-0.908%	10,448,179	+25.207%
2025-07-29	68.3400	69.4200	68.1500	69.3800	+1.895%	16,223,379	+24.070%
2025-07-28	68.7400	68.9000	68.0600	68.0900	-1.561%	13,668,798	+26.421%
2025-07-25	69.1300	69.2300	68.7500	69.1700	+0.101%	12,574,823	+24.447%
2025-07-24	69.2550	69.5500	68.9900	69.1000	-0.087%	12,511,367	+24.573%
2025-07-23	69.6600	69.7400	68.6000	69.1600	-0.718%	21,029,993	+24.465%
2025-07-22	69.4500	70.2592	68.6900	69.6600	-0.585%	22,339,884	+23.572%
2025-07-21	70.1950	70.6200	69.9300	70.0700	+0.315%	17,811,719	+22.849%
2025-07-18	70.4450	70.7000	69.8350	69.8500	-1.048%	14,927,950	+23.236%
2025-07-17	69.8100	70.6850	69.5100	70.5900	+1.906%	20,464,657	+21.944%
2025-07-16	69.3500	69.5000	68.7900	69.2700	-0.130%	13,178,292	+24.267%
2025-07-15	69.5100	69.5500	69.1500	69.3600	-0.158%	12,639,808	+24.106%
2025-07-14	69.8000	70.0800	69.2719	69.4700	-0.572%	13,983,246	+23.910%
2025-07-11	69.5650	70.1550	69.2500	69.8700	+0.143%	12,916,670	+23.200%
2025-07-10	69.2900	69.8450	69.1600	69.7700	+0.417%	14,615,046	+23.377%
2025-07-09	70.1600	70.2500	68.9700	69.4800	-1.082%	33,704,119	+23.892%
2025-07-08	70.6800	70.6800	69.8800	70.2400	-1.084%	17,115,521	+22.551%
2025-07-07	71.3700	71.3700	70.8000	71.0100	-0.477%	16,984,675	+21.222%
2025-07-03	71.0400	71.3950	70.4500	71.3500	+0.621%	9,439,929	+20.645%
2025-07-02	71.6900	71.8250	70.7350	70.9100	-1.060%	13,050,239	+21.393%
2025-07-01	70.9900	72.4500	70.9000	71.6700	+1.300%	21,729,276	+20.106%
2025-06-30	70.1250	70.7900	70.0900	70.7500	+0.597%	15,428,966	+21.668%
2025-06-27	69.5900	70.5600	69.4700	70.3300	+1.238%	23,470,691	+22.394%
2025-06-26	69.7000	69.9200	69.1450	69.4700	-0.230%	14,454,090	+23.910%
2025-06-25	69.9250	70.0200	69.4300	69.6300	-0.826%	12,540,374	+23.625%
2025-06-24	69.9450	70.3500	69.6850	70.2100	+0.674%	15,216,084	+22.604%
2025-06-23	69.1400	69.8100	68.9700	69.7400	+1.307%	21,822,773	+23.430%
2025-06-20	69.0900	69.5554	68.7800	68.8400	-0.535%	40,859,425	+25.044%
2025-06-18	70.0000	70.0000	69.0900	69.2100	-0.589%	16,227,582	+24.375%
2025-06-17	70.3800	70.4600	69.5800	69.6200	-1.276%	15,437,032	+23.643%
2025-06-16	71.2000	71.6200	70.2400	70.5200	-0.704%	15,045,880	+22.065%
2025-06-13	71.7700	71.8800	70.7300	71.0200	-1.689%	17,467,162	+21.205%
2025-06-12	72.2500	72.3999	71.6000	72.2400	+0.236%	12,806,911	+19.158%
2025-06-11	72.2650	72.3600	71.7600	72.0700	-0.387%	12,718,510	+19.439%
2025-06-10	71.9000	72.6850	71.7600	72.3500	+0.808%	12,264,972	+18.977%
2025-06-09	71.3500	71.8300	71.0900	71.7700	+0.589%	12,281,339	+19.939%
2025-06-06	71.0850	71.4800	70.9448	71.3500	+0.621%	9,524,036	+20.645%
2025-06-05	71.3800	71.4550	70.8350	70.9100	-0.645%	13,535,619	+21.393%
2025-06-04	71.2600	71.8450	70.6800	71.3700	+0.295%	13,565,891	+20.611%
2025-06-03	71.7100	71.7800	70.4750	71.1600	-1.167%	20,139,767	+20.967%
2025-06-02	72.0250	72.0400	71.3600	72.0000	-0.139%	10,202,737	+19.556%
2025-05-30	71.6050	72.4700	71.6050	72.1000	+0.853%	28,019,547	+19.390%
2025-05-29	71.0000	71.6600	70.4600	71.4900	+0.478%	10,294,095	+20.408%
2025-05-28	71.7000	71.9000	71.0500	71.1500	-0.878%	8,710,896	+20.984%
2025-05-27	71.7400	72.2200	71.5600	71.7800	+0.014%	10,666,102	+19.922%
2025-05-23	71.5400	71.9800	70.6850	71.7700	+0.886%	12,822,145	+19.939%
2025-05-22	71.8400	71.9850	70.9600	71.1400	-0.988%	11,101,798	+21.001%
2025-05-21	71.6900	72.0800	71.5850	71.8500	+0.223%	12,094,424	+19.805%
2025-05-20	71.8000	72.1300	71.4300	71.6900	-0.334%	12,137,798	+20.073%
2025-05-19	72.0300	72.1700	71.6400	71.9300	-0.097%	13,282,775	+19.672%
2025-05-16	71.8600	72.2600	71.4300	72.0000	+0.545%	18,441,200	+19.556%
2025-05-15	69.7000	71.7300	69.6000	71.6100	+3.543%	19,817,096	+20.207%
2025-05-14	68.8800	69.3400	68.5800	69.1600	+0.290%	16,286,799	+24.465%
2025-05-13	69.5900	69.6900	68.8700	68.9600	-0.820%	14,389,053	+24.826%
2025-05-12	70.1450	70.3300	68.7000	69.5300	-1.404%	21,539,013	+23.803%
2025-05-09	70.9900	71.1500	70.4600	70.5200	-0.913%	11,228,947	+22.065%
2025-05-08	72.2000	72.4700	71.1300	71.1700	-1.699%	14,371,061	+20.950%
2025-05-07	71.7200	72.6850	71.6700	72.4000	+0.948%	15,025,786	+18.895%
2025-05-06	71.6750	71.9000	71.1600	71.7200	+0.028%	12,705,475	+20.022%
2025-05-05	71.6700	71.8000	71.0100	71.7000	+0.070%	11,932,687	+20.056%
2025-05-02	71.5000	71.8150	71.0950	71.6500	+0.505%	12,629,593	+20.140%
2025-05-01	72.0000	72.0400	71.2300	71.2900	-1.737%	18,034,163	+20.746%
2025-04-30	73.3500	73.4800	71.6850	72.5500	+0.276%	21,074,652	+18.649%
2025-04-29	71.1900	72.7100	70.2800	72.3500	+0.780%	16,244,057	+18.977%
2025-04-28	72.0750	72.2600	71.3100	71.7900	-0.167%	15,937,495	+19.905%
2025-04-25	72.6500	72.9200	71.1250	71.9100	-0.841%	16,315,984	+19.705%
2025-04-24	73.0200	73.4250	72.3000	72.5200	-1.064%	16,893,861	+18.698%
2025-04-23	73.2900	73.9500	72.3800	73.3000	-0.812%	16,353,927	+17.435%
2025-04-22	73.0000	74.3800	72.9200	73.9000	+1.553%	15,613,518	+16.482%
2025-04-21	73.3800	73.4723	71.8200	72.7700	-0.315%	16,037,190	+18.291%
2025-04-17	71.9000	73.4250	71.7200	73.0000	+1.842%	20,754,495	+17.918%
2025-04-16	72.3600	72.6650	71.3850	71.6800	-0.250%	15,276,216	+20.089%
2025-04-15	72.6200	72.6300	71.7250	71.8600	-0.814%	14,965,492	+19.788%
2025-04-14	71.3000	72.6600	70.9300	72.4500	+1.428%	13,930,207	+18.813%
2025-04-11	70.9050	71.8500	70.5400	71.4300	+0.947%	19,988,203	+20.510%
2025-04-10	70.1900	71.2050	68.9800	70.7600	+1.158%	22,450,163	+21.651%

document.getElementById("N8Zxt7").onerror = function(){this.style.display='none';}; .dark-mode .lHMhX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHMhX3{ color: #333333; background-color: white; border: 2px solid #333333; }KOCoca-Cola Companystock NYSE

KO
Coca-Cola Company
stock NYSE