The Coca-Cola Company (KO) NYSE

76.72

+0.64(+0.84%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	76.07	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	77.61	78.16	76.9	16.35M
March 11, 2026	77.71	77.63	77.63	77.71	76.6	10.98M
March 10, 2026	77.47	77.88	77.88	78.41	77.1	17.16M
March 09, 2026	76.62	77.8	77.8	78.07	76.53	18.12M
March 06, 2026	76.8	77.04	77.04	77.19	76.35	15.52M
March 05, 2026	77.68	77.03	77.03	77.72	76.5	23.17M
March 04, 2026	79.29	78.1	78.1	79.47	77.75	13.72M
March 03, 2026	79.86	79.34	79.34	80.07	78.56	13.82M
March 02, 2026	81.25	80.22	80.22	81.4	80.15	18.14M
February 27, 2026	80.94	81.56	81.56	82	80.82	28.48M
February 26, 2026	80.75	80.5	80.5	80.89	80.02	12.84M
February 25, 2026	80.4	80.47	80.47	80.69	79.56	18.09M
February 24, 2026	80.54	80.72	80.72	81.09	79.85	16.45M
February 23, 2026	79.52	80.56	80.56	80.85	79.5	17.16M
February 20, 2026	79.33	79.84	0	79.84	78.89	17.18M
February 19, 2026	79.46	78.91	0	79.67	78.59	14.92M
February 18, 2026	79.5	79.49	0	79.84	78.92	16.3M
February 17, 2026	78.99	79.56	0	79.64	78.74	16.26M
February 13, 2026	78.45	78.68	0	79.4	78.13	16.71M
February 12, 2026	78.98	79	0	80.41	78.79	26.04M
February 11, 2026	76.88	78.6	0	79.05	76.58	22.65M
February 10, 2026	76.63	76.81	0	77.51	76.01	28.85M
February 09, 2026	78.67	77.97	0	79.11	77.54	23.42M
February 06, 2026	78.5	79.03	0	79.2	78.26	18.51M
February 05, 2026	77.82	78.51	0	78.86	77.59	21.63M
February 04, 2026	77.27	77.35	0	78.11	77.08	28.61M
February 03, 2026	75.27	76.89	0	77.5	75.13	27.01M
February 02, 2026	75.01	75.33	0	75.69	74.4	19.3M
January 30, 2026	73.71	74.81	0	74.9	73.54	26.42M
January 29, 2026	73.18	73.43	0	74.08	73.14	20.86M
January 28, 2026	73.21	73.06	0	73.62	72.57	14.63M
January 27, 2026	72.44	73.55	0	73.56	72.27	13.24M
January 26, 2026	72.86	72.56	0	73.3	72.54	14.02M
January 23, 2026	72.02	72.88	0	73.06	71.78	18.31M
January 22, 2026	71.83	71.87	0	72.04	71.44	13.96M
January 21, 2026	71.98	72.01	0	72.24	70.83	21.66M
January 20, 2026	70	71.75	0	71.78	69.79	22.15M
January 16, 2026	70.29	70.44	0	70.74	70.04	20.03M
January 15, 2026	71.59	70.48	0	71.6	70.36	15.46M
January 14, 2026	71.17	71.44	0	71.71	70.81	16.74M
January 13, 2026	70.42	71.24	0	71.24	70.27	18.32M
January 12, 2026	70.9	70.5	0	70.97	70.24	20.58M
January 09, 2026	69.43	70.51	0	70.66	69.12	19.64M
January 08, 2026	67.54	69.37	0	69.46	67.45	19.24M
January 07, 2026	67.99	67.54	0	68.07	67.27	20.22M