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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	71.9	72.35	72.35	72.69	71.76	12.26M
June 09, 2025	71.35	71.77	71.77	71.83	71.1	12.28M
June 06, 2025	71.08	71.35	71.35	71.48	70.94	8.66M
June 05, 2025	71.38	70.91	70.91	71.46	70.83	13.54M
June 04, 2025	71.26	71.37	71.37	71.85	70.68	13.57M
June 03, 2025	71.71	71.16	71.16	71.78	70.47	20.13M
June 02, 2025	72.03	72	72	72.04	71.36	10.19M
May 30, 2025	71.61	72.1	72.1	72.47	71.61	28.01M
May 29, 2025	71	71.49	71.49	71.66	70.46	10.27M
May 28, 2025	71.7	71.15	71.15	71.9	71.05	8.67M
May 27, 2025	71.74	71.78	71.78	72.22	71.56	7.99M
May 23, 2025	71.54	71.77	71.77	71.98	70.69	12.8M
May 22, 2025	71.84	71.14	71.14	71.99	70.96	11.1M
May 21, 2025	71.69	71.85	71.85	72.08	71.58	12.08M
May 20, 2025	71.8	71.69	71.69	72.13	71.43	12.04M
May 19, 2025	72.03	71.93	71.93	72.17	71.64	12.83M
May 16, 2025	71.86	72	72	72.26	71.43	18.23M
May 15, 2025	69.7	71.61	71.61	71.73	69.6	19.71M
May 14, 2025	68.88	69.16	69.16	69.34	68.58	15.75M
May 13, 2025	69.59	68.96	68.96	69.69	68.87	14.24M
May 12, 2025	70.15	69.53	69.53	70.33	68.7	21.47M
May 09, 2025	70.99	70.52	70.52	71.15	70.46	11.04M
May 08, 2025	72.2	71.17	71.17	72.47	71.13	14.37M
May 07, 2025	71.72	72.4	72.4	72.69	71.67	12.05M
May 06, 2025	71.68	71.72	71.72	71.9	71.16	12.32M
May 05, 2025	71.67	71.7	71.7	71.8	71.01	11.92M
May 02, 2025	71.5	71.65	71.65	71.81	71.1	9.31M
May 01, 2025	72	71.29	71.29	72.04	71.23	17.48M
April 30, 2025	73.35	72.55	72.55	73.48	71.69	20.89M
April 29, 2025	71.19	72.35	72.35	72.71	70.28	15.98M
April 28, 2025	72.08	71.79	71.79	72.26	71.31	15.94M
April 25, 2025	72.65	71.91	71.91	72.92	71.13	16.28M
April 24, 2025	73.02	72.48	72.48	73.43	72.3	14.42M
April 23, 2025	73.55	73.28	73.28	73.94	72.39	13.61M
April 22, 2025	73	73.9	73.9	74.38	72.92	15.56M
April 21, 2025	73.38	72.77	72.77	73.47	71.82	15.71M
April 17, 2025	71.9	72.99	72.99	73.43	71.72	15.98M
April 16, 2025	72.36	71.68	71.68	72.67	71.39	15.23M
April 15, 2025	72.62	71.86	71.86	72.63	71.72	14.95M
April 14, 2025	71.3	72.45	72.45	72.66	70.93	13.79M
April 11, 2025	70.91	71.43	71.43	71.85	70.54	19.77M
April 10, 2025	70.19	70.76	70.76	71.21	68.98	22.23M
April 09, 2025	67.92	69.95	69.95	70.47	67.28	27.87M
April 08, 2025	68.96	68.42	68.42	69.98	67.76	21.63M
April 07, 2025	66.23	68.37	68.37	69.38	66.05	34.25M

The Coca-Cola Company (KO) NYSE