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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 24, 2025	73.16	72.59	72.59	73.16	71.57	39.66M
November 21, 2025	71.68	72.95	72.95	73.19	71.49	26.3M
November 20, 2025	70.95	71.21	71.21	71.48	70.61	15.33M
November 19, 2025	71.2	71.11	71.11	71.44	70.81	12.4M
November 18, 2025	70.99	71.22	71.22	71.34	70.57	12.83M
November 17, 2025	71.2	70.68	70.68	71.53	70.62	14.77M
November 14, 2025	71.4	71.16	71.16	71.64	70.6	12.31M
November 13, 2025	71.42	71.07	71.07	71.67	71	11.02M
November 12, 2025	71.49	71.51	71.51	71.89	71.34	13.24M
November 11, 2025	70.98	71.61	71.61	71.75	70.66	13.48M
November 10, 2025	70.08	70.54	70.54	70.65	69.44	11.1M
November 07, 2025	69.81	70.56	70.56	70.87	69.41	20.62M
November 06, 2025	68.3	69.06	69.06	69.14	67.93	12.58M
November 05, 2025	68.66	68.51	68.51	68.83	68.18	12.85M
November 04, 2025	68.47	68.66	68.66	68.73	68.16	10.55M
November 03, 2025	68.8	67.97	67.97	68.89	67.66	15.64M
October 31, 2025	68.54	68.9	68.9	69.07	67.9	11.61M
October 30, 2025	68.45	68.98	68.98	69.29	68.39	11.38M
October 29, 2025	69.92	68.38	68.38	70.02	68.16	16.11M
October 28, 2025	70.05	70.16	70.16	70.9	69.95	12.71M
October 27, 2025	69.78	70.06	70.06	70.11	69.25	13.8M
October 24, 2025	69.91	69.71	69.71	70.05	69.65	15.62M
October 23, 2025	70.81	69.94	69.94	70.93	69.72	13.7M
October 22, 2025	71.36	70.81	70.81	71.61	70.51	17.32M
October 21, 2025	70.57	71.22	71.22	71.39	70.23	33.61M
October 20, 2025	68.43	68.44	68.44	68.64	67.92	17.79M
October 17, 2025	68	68.44	68.44	68.5	67.8	15.29M
October 16, 2025	67.18	67.59	67.59	68.11	67.16	15.68M
October 15, 2025	67.27	67.08	67.08	67.72	66.92	11.14M
October 14, 2025	66.87	67.51	67.51	67.57	66.75	14.22M
October 13, 2025	66.23	66.8	66.8	66.8	66	13.44M
October 10, 2025	66.52	67.04	67.04	67.4	66.38	17.99M
October 09, 2025	66.29	66.37	66.37	66.8	66.12	12.68M
October 08, 2025	66.67	66.12	66.12	66.87	66.06	12.61M
October 07, 2025	66.22	66.79	66.79	67.26	65.87	13.26M
October 06, 2025	66.49	66.1	66.1	66.5	65.84	13.72M
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

The Coca-Cola Company (KO) NYSE