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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.33	79.84	79.84	79.84	78.89	17.07M
February 19, 2026	79.46	78.91	78.91	79.67	78.59	14.92M
February 18, 2026	79.5	79.49	79.49	79.84	78.92	15.48M
February 17, 2026	78.99	79.6	79.6	79.64	78.75	12.67M
February 13, 2026	78.45	78.68	78.68	79.4	78.13	16.71M
February 12, 2026	78.98	79	79	80.41	78.79	26.04M
February 11, 2026	76.88	78.6	78.6	79.05	76.58	22.65M
February 10, 2026	76.63	76.81	76.81	77.51	76.01	28.64M
February 09, 2026	78.86	77.97	77.97	79.11	77.54	19.62M
February 06, 2026	78.5	79.03	79.03	79.2	78.26	18.51M
February 05, 2026	77.82	78.51	78.51	78.86	77.59	21.47M
February 04, 2026	77.27	77.35	77.35	78.11	77.08	28.61M
February 03, 2026	75.27	76.9	76.9	77.5	75.13	21.84M
February 02, 2026	75.01	75.33	75.33	75.69	74.4	14.14M
January 30, 2026	73.71	74.81	74.81	74.9	73.54	26.19M
January 29, 2026	73.18	73.43	73.43	74.08	73.14	13.35M
January 28, 2026	73.21	73.06	73.06	73.62	72.57	14.16M
January 27, 2026	72.44	73.55	73.55	73.56	72.27	13.24M
January 26, 2026	72.86	72.58	72.58	73.3	72.57	8.8M
January 23, 2026	72.02	72.88	72.88	73.06	71.78	18.31M
January 22, 2026	71.83	71.87	71.87	72.04	71.44	12.88M
January 21, 2026	71.98	72.01	72.01	72.24	70.83	20.72M
January 20, 2026	70	71.75	71.75	71.78	69.79	21.66M
January 16, 2026	70.35	70.44	70.44	70.74	70.05	19.8M
January 15, 2026	71.59	70.48	70.48	71.6	70.36	15.46M
January 14, 2026	71.17	71.44	71.44	71.71	70.81	16.6M
January 13, 2026	70.42	71.24	71.24	71.24	70.27	18.17M
January 12, 2026	70.9	70.5	70.5	70.97	70.24	20.27M
January 09, 2026	69.43	70.51	70.51	70.66	69.12	19.64M
January 08, 2026	67.54	69.37	69.37	69.46	67.45	19.18M
January 07, 2026	67.99	67.54	67.54	68.07	67.27	15.06M
January 06, 2026	68.01	67.84	67.84	68.25	67.59	20.94M
January 05, 2026	68.92	67.94	67.94	68.92	67.92	21.24M
January 02, 2026	69.85	69.12	69.12	69.87	68.97	9.63M
December 31, 2025	70.07	69.91	69.91	70.16	69.88	8.13M
December 30, 2025	70.01	70.1	70.1	70.24	69.8	6.28M
December 29, 2025	70	70.16	70.16	70.42	69.85	9.47M
December 26, 2025	70.07	69.87	69.87	70.16	69.72	5.68M
December 24, 2025	69.9	70.11	70.11	70.16	69.75	4.52M
December 23, 2025	70.2	69.87	69.87	70.26	69.69	9.47M
December 22, 2025	69.93	70.21	70.21	70.22	69.66	12.4M
December 19, 2025	70.06	70.06	70.06	70.77	70.03	36.41M
December 18, 2025	70.27	70.36	70.36	70.8	70.17	15.52M
December 17, 2025	70.57	70.67	70.67	70.92	70.31	13.53M
December 16, 2025	71.3	70.37	70.37	71.3	70.32	17.09M
December 15, 2025	70.43	70.97	70.97	71.32	70.32	18.42M
December 12, 2025	69.11	70.54	70.54	70.62	69.04	13.69M
December 11, 2025	70.55	69.11	69.11	70.69	68.79	23.09M
December 10, 2025	70.39	70.21	70.21	70.53	69.78	29.79M
December 09, 2025	70.37	70.09	70.09	70.63	69.83	13.01M
December 08, 2025	69.84	70.25	70.25	70.38	69.49	17.78M
December 05, 2025	70.32	70	70	70.71	69.87	13.87M
December 04, 2025	70.86	70.45	70.45	71.34	70.38	15.96M
December 03, 2025	70.88	70.81	70.81	71.4	70.61	11.75M
December 02, 2025	71.8	70.67	70.67	71.8	70.43	19.87M
December 01, 2025	72.6	71.95	71.95	72.91	71.93	14.36M
November 28, 2025	73	73.12	73.12	73.23	72.76	7.42M
November 26, 2025	72.6	72.88	72.88	73.08	72.39	11.78M
November 25, 2025	72.8	72.61	72.61	72.93	72.14	17.37M
November 24, 2025	73.16	72.59	72.59	73.16	71.57	39.66M

The Coca-Cola Company (KO) NYSE