Coca-Cola Company (The)
KO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $90.00 | $90.36 | $88.87 | $89.35 | +1.20% | 14.07M |
| Sep 11, 2026 | $88.44 | $88.65 | $87.81 | $88.29 | +0.52% | 9.99M |
| Sep 10, 2026 | $88.58 | $88.96 | $87.80 | $87.83 | +0.32% | 12.03M |
| Sep 9, 2026 | $88.31 | $88.40 | $87.41 | $87.55 | -0.92% | 12.34M |
| Sep 8, 2026 | $87.55 | $88.55 | $87.55 | $88.36 | +0.33% | 19.43M |
| Sep 4, 2026 | $88.59 | $88.91 | $87.85 | $88.07 | -0.83% | 17.30M |
| Sep 3, 2026 | $88.11 | $89.23 | $88.01 | $88.81 | +0.65% | 13.77M |
| Sep 2, 2026 | $87.90 | $88.95 | $87.73 | $88.24 | +0.27% | 18.50M |
| Sep 1, 2026 | $89.59 | $89.78 | $87.81 | $88.00 | -0.76% | 14.83M |
| Aug 31, 2026 | $89.51 | $89.53 | $88.60 | $88.67 | -1.10% | 23.77M |
| Aug 28, 2026 | $89.21 | $90.04 | $89.07 | $89.66 | +0.67% | 9.89M |
| Aug 27, 2026 | $89.41 | $90.03 | $88.96 | $89.06 | -1.13% | 13.45M |
| Aug 26, 2026 | $92.21 | $92.21 | $90.00 | $90.08 | -1.70% | 17.13M |
| Aug 25, 2026 | $91.57 | $92.08 | $91.30 | $91.64 | -0.38% | 11.94M |
| Aug 24, 2026 | $92.12 | $92.49 | $91.45 | $91.99 | +0.98% | 14.79M |
| Aug 21, 2026 | $90.85 | $91.20 | $90.32 | $91.10 | +0.66% | 15.60M |
| Aug 20, 2026 | $90.18 | $91.87 | $89.73 | $90.50 | +0.17% | 14.93M |
| Aug 19, 2026 | $88.59 | $90.76 | $88.59 | $90.35 | +1.72% | 15.99M |
| Aug 18, 2026 | $88.40 | $88.96 | $87.88 | $88.82 | +2.12% | 12.52M |
| Aug 17, 2026 | $87.30 | $88.02 | $86.85 | $86.98 | -0.83% | 12.06M |
| Aug 14, 2026 | $87.30 | $87.97 | $87.20 | $87.71 | +0.33% | 9.17M |
| Aug 13, 2026 | $87.14 | $87.75 | $86.91 | $87.42 | +0.82% | 10.14M |
| Aug 12, 2026 | $85.78 | $87.29 | $85.66 | $86.71 | +0.27% | 12.65M |
| Aug 11, 2026 | $86.62 | $87.05 | $86.11 | $86.48 | -0.45% | 16.02M |
| Aug 10, 2026 | $87.11 | $87.53 | $86.43 | $86.87 | -0.21% | 13.71M |
| Aug 7, 2026 | $86.51 | $87.17 | $86.19 | $87.05 | +0.23% | 11.22M |
| Aug 6, 2026 | $87.86 | $87.97 | $86.42 | $86.85 | +0.02% | 13.57M |
| Aug 5, 2026 | $87.05 | $87.15 | $86.19 | $86.83 | +0.31% | 15.87M |
| Aug 4, 2026 | $85.79 | $86.68 | $85.16 | $86.56 | -0.35% | 17.09M |
| Aug 3, 2026 | $88.48 | $88.48 | $86.63 | $86.86 | -0.83% | 23.20M |
| Jul 31, 2026 | $87.66 | $88.00 | $86.82 | $87.59 | -1.02% | 14.73M |
| Jul 30, 2026 | $87.63 | $88.64 | $87.21 | $88.49 | -0.66% | 17.63M |
| Jul 29, 2026 | $88.65 | $90.92 | $88.64 | $89.08 | +0.92% | 21.71M |
| Jul 28, 2026 | $88.30 | $90.22 | $86.25 | $88.27 | +5.00% | 34.98M |
| Jul 27, 2026 | $83.08 | $84.14 | $82.50 | $84.07 | +2.21% | 19.94M |
| Jul 24, 2026 | $81.57 | $82.33 | $80.90 | $82.25 | +1.33% | 11.98M |
| Jul 23, 2026 | $81.67 | $81.87 | $80.88 | $81.17 | -1.25% | 13.76M |
| Jul 22, 2026 | $82.85 | $82.92 | $81.96 | $82.20 | +0.28% | 11.70M |
| Jul 21, 2026 | $81.97 | $82.40 | $81.32 | $81.97 | -0.18% | 12.95M |
| Jul 20, 2026 | $81.55 | $82.37 | $81.30 | $82.12 | +0.69% | 14.97M |
| Jul 17, 2026 | $85.37 | $85.56 | $80.83 | $81.56 | -3.96% | 32.90M |
| Jul 16, 2026 | $83.50 | $84.95 | $83.28 | $84.92 | +3.00% | 17.89M |
| Jul 15, 2026 | $82.93 | $83.24 | $82.23 | $82.45 | -0.76% | 18.38M |
| Jul 14, 2026 | $84.17 | $84.63 | $83.08 | $83.08 | -1.39% | 13.78M |
| Jul 13, 2026 | $83.90 | $84.68 | $83.67 | $84.25 | +0.91% | 12.09M |
| Jul 10, 2026 | $82.73 | $83.74 | $82.41 | $83.49 | +1.04% | 10.69M |
| Jul 9, 2026 | $82.09 | $82.82 | $81.71 | $82.63 | -0.92% | 15.78M |
| Jul 8, 2026 | $84.17 | $84.83 | $83.27 | $83.40 | -0.77% | 14.16M |
| Jul 7, 2026 | $84.60 | $85.68 | $83.64 | $84.05 | +1.31% | 17.84M |
| Jul 6, 2026 | $84.10 | $84.56 | $82.32 | $82.96 | -1.40% | 18.99M |
| Jul 2, 2026 | $81.63 | $84.14 | $81.40 | $84.14 | +3.51% | 18.32M |
| Jul 1, 2026 | $81.70 | $81.98 | $80.96 | $81.29 | +0.02% | 21.73M |
| Jun 30, 2026 | $82.50 | $82.54 | $81.01 | $81.27 | -1.67% | 16.42M |
| Jun 29, 2026 | $82.83 | $83.62 | $82.21 | $82.65 | +0.02% | 15.02M |
| Jun 26, 2026 | $80.96 | $82.81 | $80.70 | $82.63 | +2.75% | 53.36M |
| Jun 25, 2026 | $80.53 | $81.38 | $79.97 | $80.42 | -0.22% | 16.03M |
| Jun 24, 2026 | $80.89 | $81.58 | $80.56 | $80.60 | +0.36% | 20.63M |
| Jun 23, 2026 | $81.33 | $81.33 | $79.83 | $80.31 | +0.98% | 16.85M |
| Jun 22, 2026 | $79.25 | $80.06 | $79.06 | $79.53 | +0.18% | 21.21M |
| Jun 18, 2026 | $79.87 | $80.01 | $78.74 | $79.39 | — | 46.86M |
