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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	66.1	66.65	66.65	66.99	66.04	12.25M
October 02, 2025	66.53	66.1	66.1	66.65	65.86	14.24M
October 01, 2025	66.49	66.78	66.78	66.83	66.29	14.59M
September 30, 2025	66.07	66.32	66.32	66.64	65.96	13.82M
September 29, 2025	65.67	66.04	66.04	66.1	65.35	14.82M
September 26, 2025	66.08	65.64	65.64	66.33	65.5	14.21M
September 25, 2025	66.75	65.98	65.98	66.92	65.95	10.68M
September 24, 2025	66.41	66.45	66.45	66.78	65.96	14.51M
September 23, 2025	66.35	66.71	66.71	66.76	65.9	15.07M
September 22, 2025	66.16	66.21	66.21	66.59	66.08	10.04M
September 19, 2025	66.49	66.43	66.43	66.73	66.05	31.09M
September 18, 2025	66.8	66.46	66.46	67.04	66.36	17.17M
September 17, 2025	66.41	67.04	67.04	67.13	66.41	17.36M
September 16, 2025	66.35	66.24	66.24	66.51	66.06	18.42M
September 15, 2025	66.68	66.21	66.21	66.78	66.1	15.99M
September 12, 2025	67.6	67.01	67.01	67.72	66.94	18.65M
September 11, 2025	67.92	67.62	67.62	68.17	67.58	15.13M
September 10, 2025	67.79	67.82	67.82	68.09	67.21	16.04M
September 09, 2025	67.28	67.86	67.86	68.11	67.28	14.12M
September 08, 2025	67.86	67.43	67.43	67.88	67.16	20.23M
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

The Coca-Cola Company (KO) NYSE