The Coca-Cola Company - KO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	68.01	67.96	67.96	68.58	67.87	16.75M
September 04, 2025	69.11	68.25	68.25	69.46	68.11	13.04M
September 03, 2025	68.66	68.99	68.99	69.1	67.37	33.38M
September 02, 2025	68.96	69.06	69.06	69.34	68.26	24.77M
August 29, 2025	68.67	68.99	68.99	69.14	68.43	14.59M
August 28, 2025	68.88	68.36	68.36	68.9	68.28	15.94M
August 27, 2025	68.82	68.83	68.83	68.87	68.47	9.01M
August 26, 2025	69.04	68.73	68.73	69.08	68.58	10.06M
August 25, 2025	70.11	68.93	68.93	70.23	68.72	13.15M
August 22, 2025	70.96	70.13	70.13	71.02	69.92	9.51M
August 21, 2025	70.6	70.66	70.66	70.91	70.33	8.84M
August 20, 2025	70.74	70.7	70.7	71.77	70.41	13.09M
August 19, 2025	69.3	70.13	70.13	70.22	69.24	13.86M
August 18, 2025	69.98	69.13	69.13	70.05	69.05	14.09M
August 15, 2025	69.74	69.92	69.92	70.39	69.57	12.14M
August 14, 2025	70.38	69.55	69.55	70.46	69.39	10.64M
August 13, 2025	70.69	70.46	70.46	70.77	70.23	10.35M
August 12, 2025	70.82	70.71	70.71	71.06	70.22	11.07M
August 11, 2025	70.3	70.75	70.75	70.86	69.96	10.91M
August 08, 2025	70.36	70.34	70.34	70.87	70.08	9.23M
August 07, 2025	69.46	70.43	70.43	70.72	69.33	15.79M
August 06, 2025	69.12	69.51	69.51	69.8	68.63	10.77M
August 05, 2025	68.9	69.05	69.05	69.49	68.75	9.07M
August 04, 2025	68.72	68.96	68.96	69.08	68.31	10.6M
August 01, 2025	68.6	68.86	68.86	69.04	68.27	16.11M
July 31, 2025	68.15	67.89	67.89	68.65	67.74	16.98M
July 30, 2025	69.11	68.75	68.75	69.33	68.53	9.65M
July 29, 2025	68.34	69.38	69.38	69.42	68.15	15.69M
July 28, 2025	68.74	68.09	68.09	68.9	68.06	13.67M
July 25, 2025	69.13	69.17	69.17	69.23	68.71	12.57M
July 24, 2025	69.26	69.1	69.1	69.55	68.99	12.49M
July 23, 2025	69.66	69.16	69.16	69.74	68.6	20.97M
July 22, 2025	69.45	69.66	69.66	70.26	68.69	22.34M
July 21, 2025	70.19	70.07	70.07	70.62	69.93	17.73M
July 18, 2025	70.44	69.85	69.85	70.7	69.83	14.83M
July 17, 2025	69.81	70.59	70.59	70.69	69.51	20.37M
July 16, 2025	69.35	69.27	69.27	69.5	68.8	10.87M
July 15, 2025	69.51	69.36	69.36	69.55	69.15	9.55M
July 14, 2025	69.8	69.47	69.47	70.08	69.27	13.98M
July 11, 2025	69.57	69.87	69.87	70.16	69.25	12.87M
July 10, 2025	69.29	69.77	69.77	69.85	69.16	14.59M
July 09, 2025	70.16	69.48	69.48	70.25	68.97	33.7M
July 08, 2025	70.68	70.27	70.27	70.68	69.88	11.79M
July 07, 2025	71.37	71.01	71.01	71.37	70.8	16.97M
July 03, 2025	71.04	71.35	71.35	71.39	70.45	9.44M
July 02, 2025	71.69	70.91	70.91	71.83	70.74	13.05M
July 01, 2025	70.99	71.67	71.67	72.45	70.9	21.73M
June 30, 2025	70.13	70.75	70.75	70.79	70.09	15.43M
June 27, 2025	69.59	70.33	70.33	70.56	69.47	12.96M
June 26, 2025	69.7	69.47	69.47	69.92	69.15	14.45M
June 25, 2025	69.93	69.63	69.63	70.02	69.43	12.54M
June 24, 2025	69.94	70.21	70.21	70.35	69.69	15.21M
June 23, 2025	69.14	69.74	69.74	69.81	68.97	21.82M
June 20, 2025	69.09	68.84	68.84	69.56	68.78	40.56M
June 18, 2025	70	69.21	69.21	70	69.09	15.96M
June 17, 2025	70.38	69.62	69.62	70.46	69.58	12.26M
June 16, 2025	71.2	70.52	70.52	71.65	70.23	12.46M
June 13, 2025	71.77	71.02	71.02	71.88	70.73	15.12M
June 12, 2025	72.25	72.24	72.24	72.4	71.6	12.69M
June 11, 2025	72.27	72.07	72.07	72.36	71.76	12.72M

The Coca-Cola Company (KO) NYSE