The Coca-Cola Company (KO) NYSE

81.48

+0.31(+0.38%)

Updated at May 22 04:00PM

Currency In USD

KO Historical Return

If you invested $1000 in The Coca-Cola Company (KO) 10 years ago, it would be worth $2,512.49 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,725.17, while $1000 invested 1 year ago would be worth $1,168.17. This corresponds to total returns of 151.25%, 72.52%, 16.82%, respectively, with annualized returns of 9.64%, 11.52%, 16.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	81.18	81.48	81.48	81.68	80.92	1.3M
May 21, 2026	81.79	81.17	81.17	81.8	80.72	15.53M
May 20, 2026	82.17	81.55	81.55	82.4	81.52	16.47M
May 19, 2026	81.41	81.92	81.92	82.66	81.27	16.59M
May 18, 2026	80.87	81.2	81.2	81.39	80.39	12.24M
May 15, 2026	81.36	80.82	80.82	81.36	80.45	17.31M
May 14, 2026	80.73	80.45	80.45	80.92	79.91	10.28M
May 13, 2026	79.86	80.26	80.26	81.03	79.84	12.3M
May 12, 2026	79	80.03	80.03	80.32	78.28	19.57M
May 11, 2026	78.16	78.66	78.66	78.73	77.84	10.89M
May 08, 2026	78.57	78.42	78.42	79.2	78.11	11.72M
May 07, 2026	78.79	78.44	78.44	79.15	78.1	16.51M
May 06, 2026	78.78	79.23	79.23	79.32	78.57	14.05M
May 05, 2026	78.19	78.48	78.48	78.78	77.74	11.39M
May 04, 2026	78.06	78.19	78.19	78.77	77.73	12.31M
May 01, 2026	79.29	78.58	78.58	79.64	78.04	11.91M
April 30, 2026	78.8	78.76	78.76	79.12	78.33	15.02M
April 29, 2026	78.37	78.87	78.87	79.28	78.19	17.82M
April 28, 2026	79.52	78.35	78.35	80.32	78.08	30.58M
April 27, 2026	76.71	75.44	75.44	76.71	75.4	15.55M
April 24, 2026	76.71	76.63	76.63	77.01	76.17	11.92M
April 23, 2026	75.44	76.28	76.28	76.66	75.16	12.03M
April 22, 2026	74.9	74.63	74.63	75.38	74.55	9.33M
April 21, 2026	75.47	74.7	74.7	75.53	74.61	11.79M
April 20, 2026	75.82	75.48	75.48	76.22	75.36	10.02M
April 17, 2026	74.95	75.74	75.74	76.06	74.8	14.95M
April 16, 2026	75.03	75.18	75.18	75.83	74.9	11.2M
April 15, 2026	75.74	75.31	75.31	75.74	74.72	15.79M
April 14, 2026	75.97	75.9	75.9	76.62	75.8	12.2M
April 13, 2026	77.32	76.41	76.41	77.45	75.83	12.66M
April 10, 2026	77.98	77.47	77.47	78.17	77.31	11.07M
April 09, 2026	76.65	78.18	78.18	78.29	76.37	14.29M
April 08, 2026	75.81	77.29	77.29	77.37	75.32	12.32M
April 07, 2026	77.2	75.91	75.91	77.6	75.63	12.77M
April 06, 2026	76.64	77.22	77.22	77.28	76.22	8.09M
April 02, 2026	76.58	76.72	76.72	76.96	76.12	13.47M
April 01, 2026	76.15	76.08	76.08	76.36	75.26	15.66M
March 31, 2026	76.53	76.07	76.05	77.02	75.51	13.8M
March 30, 2026	75.93	76.27	76.27	77	75.72	18.32M
March 27, 2026	74.82	75.71	75.71	76.05	74.7	17.25M
March 26, 2026	75.19	74.69	74.69	75.75	74.65	11.18M
March 25, 2026	74.59	75.25	75.25	75.65	74.07	12.44M
March 24, 2026	74.86	74.67	74.67	75.69	74.63	14.76M
March 23, 2026	75.34	75.11	75.11	75.45	74.55	15.04M
March 20, 2026	75.57	74.75	74.75	76.05	74.39	33.27M
March 19, 2026	76	75.55	75.55	76.45	75.53	12.99M
March 18, 2026	77.08	75.97	75.97	77.13	75.85	12.69M
March 17, 2026	78	77.58	77.58	78.3	77.45	14.69M
March 16, 2026	78	77.82	77.82	78.43	77.74	11.31M
March 13, 2026	77.47	77.34	77.34	78.05	77.19	11.02M
March 12, 2026	77.42	77.61	77.08	78.16	76.9	16.35M
March 11, 2026	77.71	77.63	77.1	77.71	76.6	10.98M
March 10, 2026	77.47	77.88	77.35	78.41	77.1	17.16M
March 09, 2026	76.62	77.8	77.27	78.07	76.53	18.12M
March 06, 2026	76.8	77.04	76.51	77.19	76.35	15.52M
March 05, 2026	77.68	77.03	76.5	77.72	76.5	23.17M
March 04, 2026	79.29	78.1	77.57	79.47	77.75	13.72M
March 03, 2026	79.86	79.34	78.8	80.07	78.56	13.82M
March 02, 2026	81.25	80.22	79.67	81.4	80.15	18.14M
February 27, 2026	80.94	81.56	81	82	80.82	28.48M