The Coca-Cola Company KO
99.25 USD +1.81 (+1.86%)
Regular-session close
99.50 +0.25 +0.25%
After hours · Nov 13, 7:59 PM ET
97.96 Day range 99.30
67.54 52-week range 99.25
- YTD
- +41.97%
- 1 year
- +39.65%
KO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 98.18 | 99.30 | 97.96 | 99.25 | +1.81 | +1.86% | 17,897,878 |
| Nov 12, 2026 | 98.25 | 98.38 | 97.38 | 97.44 | -0.13 | -0.13% | 13,792,318 |
| Nov 11, 2026 | 96.25 | 97.82 | 95.65 | 97.57 | +0.66 | +0.68% | 15,020,354 |
| Nov 10, 2026 | 96.65 | 96.99 | 95.86 | 96.91 | +0.88 | +0.92% | 15,779,743 |
| Nov 9, 2026 | 95.89 | 96.06 | 94.72 | 96.03 | +0.36 | +0.38% | 16,450,859 |
| Nov 6, 2026 | 93.21 | 96.31 | 93.00 | 95.67 | -0.06 | -0.06% | 18,420,100 |
| Nov 5, 2026 | 96.94 | 97.39 | 95.47 | 95.73 | -0.07 | -0.07% | 31,053,500 |
| Nov 4, 2026 | 96.30 | 96.56 | 94.35 | 95.80 | +1.00 | +1.05% | 27,088,300 |
| Nov 3, 2026 | 94.88 | 95.49 | 94.18 | 94.80 | -1.03 | -1.07% | 16,107,100 |
| Nov 2, 2026 | 94.28 | 96.26 | 94.28 | 95.83 | +1.75 | +1.86% | 22,707,300 |
| Oct 30, 2026 | 94.52 | 95.08 | 93.95 | 94.08 | +1.26 | +1.36% | 18,375,500 |
| Oct 29, 2026 | 92.80 | 93.16 | 92.03 | 92.82 | +1.09 | +1.19% | 15,872,100 |
| Oct 28, 2026 | 90.84 | 92.36 | 90.58 | 91.73 | +0.55 | +0.60% | 13,166,900 |
| Oct 27, 2026 | 90.82 | 92.95 | 90.81 | 91.18 | -1.52 | -1.64% | 17,669,000 |
| Oct 26, 2026 | 92.69 | 92.88 | 91.94 | 92.70 | -0.01 | -0.01% | 20,503,200 |
| Oct 23, 2026 | 95.01 | 95.05 | 92.64 | 92.71 | -2.63 | -2.76% | 18,890,100 |
| Oct 22, 2026 | 93.85 | 95.37 | 93.60 | 95.34 | +2.66 | +2.87% | 17,149,100 |
| Oct 21, 2026 | 93.11 | 93.46 | 92.55 | 92.68 | -0.81 | -0.87% | 15,152,000 |
| Oct 20, 2026 | 93.68 | 93.96 | 92.64 | 93.49 | +0.07 | +0.07% | 15,994,100 |
| Oct 19, 2026 | 92.56 | 93.99 | 92.56 | 93.42 | -0.48 | -0.51% | 16,930,100 |
| Oct 16, 2026 | 92.99 | 93.90 | 92.81 | 93.90 | +1.90 | +2.07% | 23,085,500 |
| Oct 15, 2026 | 93.15 | 94.10 | 91.72 | 92.00 | +0.22 | +0.24% | 19,674,600 |
| Oct 14, 2026 | 90.90 | 91.93 | 90.55 | 91.78 | +1.67 | +1.85% | 14,558,800 |
| Oct 13, 2026 | 90.56 | 90.56 | 89.67 | 90.11 | +0.32 | +0.36% | 15,313,000 |
| Oct 12, 2026 | 88.42 | 89.80 | 88.42 | 89.79 | +1.74 | +1.98% | 14,347,800 |
| Oct 9, 2026 | 87.60 | 88.48 | 87.39 | 88.05 | +0.28 | +0.32% | 10,428,800 |
| Oct 8, 2026 | 86.26 | 88.04 | 86.08 | 87.77 | +1.95 | +2.27% | 15,885,600 |
| Oct 7, 2026 | 86.73 | 86.96 | 85.67 | 85.82 | -0.35 | -0.41% | 12,959,100 |
| Oct 6, 2026 | 86.60 | 87.29 | 86.16 | 86.17 | -0.34 | -0.39% | 16,061,400 |
| Oct 5, 2026 | 85.87 | 86.57 | 85.13 | 86.51 | +0.86 | +1.00% | 21,274,700 |
| Oct 2, 2026 | 86.30 | 86.45 | 85.17 | 85.65 | -0.45 | -0.52% | 20,289,500 |
| Oct 1, 2026 | 86.23 | 86.68 | 85.72 | 86.10 | +0.02 | +0.02% | 18,725,500 |
| Sep 30, 2026 | 87.35 | 87.52 | 86.07 | 86.08 | -0.76 | -0.88% | 15,844,200 |
| Sep 29, 2026 | 86.56 | 87.28 | 86.56 | 86.84 | -0.34 | -0.39% | 13,661,800 |
| Sep 28, 2026 | 87.61 | 87.70 | 86.89 | 87.18 | -0.63 | -0.72% | 14,493,300 |
| Sep 25, 2026 | 88.16 | 88.32 | 87.56 | 87.81 | -0.29 | -0.33% | 12,161,400 |
| Sep 24, 2026 | 88.82 | 89.36 | 88.10 | 88.10 | +0.01 | +0.01% | 13,163,300 |
| Sep 23, 2026 | 88.95 | 89.00 | 87.61 | 88.09 | -0.52 | -0.59% | 13,016,400 |
| Sep 22, 2026 | 87.60 | 88.97 | 87.46 | 88.61 | +1.49 | +1.71% | 17,266,800 |
| Sep 21, 2026 | 88.32 | 88.50 | 87.12 | 87.12 | -1.13 | -1.28% | 18,100,400 |
| Sep 18, 2026 | 87.80 | 88.29 | 87.52 | 88.25 | +0.19 | +0.22% | 28,048,200 |
| Sep 17, 2026 | 88.08 | 88.33 | 87.51 | 88.06 | +0.19 | +0.22% | 16,563,600 |
| Sep 16, 2026 | 88.48 | 88.66 | 87.74 | 87.87 | -0.84 | -0.95% | 17,074,800 |
| Sep 15, 2026 | 88.53 | 88.90 | 87.80 | 88.71 | -0.64 | -0.72% | 13,148,900 |
| Sep 14, 2026 | 90.00 | 90.36 | 88.87 | 89.35 | +1.06 | +1.20% | 14,066,100 |
| Sep 11, 2026 | 88.44 | 88.65 | 87.81 | 88.29 | +0.46 | +0.52% | 9,988,700 |
| Sep 10, 2026 | 88.58 | 88.96 | 87.80 | 87.83 | +0.28 | +0.32% | 12,019,900 |
| Sep 9, 2026 | 88.31 | 88.40 | 87.41 | 87.55 | -0.81 | -0.92% | 12,337,500 |
| Sep 8, 2026 | 87.55 | 88.55 | 87.55 | 88.36 | +0.29 | +0.33% | 19,426,900 |
| Sep 4, 2026 | 88.59 | 88.91 | 87.85 | 88.07 | -0.74 | -0.83% | 17,290,700 |
| Sep 3, 2026 | 88.11 | 89.23 | 88.01 | 88.81 | +0.57 | +0.65% | 13,763,000 |
| Sep 2, 2026 | 87.90 | 88.95 | 87.73 | 88.24 | +0.24 | +0.27% | 18,492,800 |
| Sep 1, 2026 | 89.59 | 89.78 | 87.81 | 88.00 | -0.67 | -0.76% | 14,824,100 |
| Aug 31, 2026 | 89.51 | 89.53 | 88.60 | 88.67 | -0.99 | -1.10% | 23,764,800 |
| Aug 28, 2026 | 89.21 | 90.04 | 89.07 | 89.66 | +0.60 | +0.67% | 9,887,200 |
| Aug 27, 2026 | 89.41 | 90.03 | 88.96 | 89.06 | -1.02 | -1.13% | 13,452,600 |
| Aug 26, 2026 | 92.21 | 92.21 | 90.00 | 90.08 | -1.56 | -1.70% | 17,133,900 |
| Aug 25, 2026 | 91.57 | 92.08 | 91.30 | 91.64 | -0.35 | -0.38% | 11,940,100 |
| Aug 24, 2026 | 92.12 | 92.49 | 91.45 | 91.99 | +0.89 | +0.98% | 14,787,700 |
| Aug 21, 2026 | 90.85 | 91.20 | 90.32 | 91.10 | +0.60 | +0.66% | 15,595,800 |
| Aug 20, 2026 | 90.18 | 91.87 | 89.73 | 90.50 | +0.15 | +0.17% | 14,928,000 |
| Aug 19, 2026 | 88.59 | 90.76 | 88.59 | 90.35 | +1.53 | +1.72% | 15,993,900 |
| Aug 18, 2026 | 88.40 | 88.96 | 87.88 | 88.82 | +1.84 | +2.12% | 12,524,500 |
| Aug 17, 2026 | 87.30 | 88.02 | 86.85 | 86.98 | -0.73 | -0.83% | 12,056,400 |
| Aug 14, 2026 | 87.30 | 87.97 | 87.20 | 87.71 | +0.29 | +0.33% | 9,166,400 |
65 days, newest first. Daily bars as drawn on the KO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.