Coca-Cola Company (The)
KO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $94.88 | $95.49 | $94.18 | $94.80 | -1.07% | 16.11M |
| Nov 2, 2026 | $94.28 | $96.26 | $94.28 | $95.83 | +1.86% | 22.71M |
| Oct 30, 2026 | $94.52 | $95.08 | $93.95 | $94.08 | +1.36% | 18.38M |
| Oct 29, 2026 | $92.80 | $93.16 | $92.03 | $92.82 | +1.19% | 15.87M |
| Oct 28, 2026 | $90.84 | $92.36 | $90.58 | $91.73 | +0.60% | 13.17M |
| Oct 27, 2026 | $90.82 | $92.95 | $90.81 | $91.18 | -1.64% | 17.68M |
| Oct 26, 2026 | $92.69 | $92.88 | $91.94 | $92.70 | -0.01% | 20.50M |
| Oct 23, 2026 | $95.01 | $95.05 | $92.64 | $92.71 | -2.76% | 18.90M |
| Oct 22, 2026 | $93.85 | $95.37 | $93.60 | $95.34 | +2.87% | 17.15M |
| Oct 21, 2026 | $93.11 | $93.46 | $92.55 | $92.68 | -0.87% | 15.15M |
| Oct 20, 2026 | $93.68 | $93.96 | $92.64 | $93.49 | +0.07% | 15.99M |
| Oct 19, 2026 | $92.56 | $93.99 | $92.56 | $93.42 | -0.51% | 16.94M |
| Oct 16, 2026 | $92.99 | $93.90 | $92.81 | $93.90 | +2.07% | 23.09M |
| Oct 15, 2026 | $93.15 | $94.10 | $91.72 | $92.00 | +0.24% | 19.67M |
| Oct 14, 2026 | $90.90 | $91.93 | $90.55 | $91.78 | +1.85% | 14.56M |
| Oct 13, 2026 | $90.56 | $90.56 | $89.67 | $90.11 | +0.36% | 15.32M |
| Oct 12, 2026 | $88.42 | $89.80 | $88.42 | $89.79 | +1.98% | 14.35M |
| Oct 9, 2026 | $87.60 | $88.48 | $87.39 | $88.05 | +0.32% | 10.43M |
| Oct 8, 2026 | $86.26 | $88.04 | $86.08 | $87.77 | +2.27% | 15.89M |
| Oct 7, 2026 | $86.73 | $86.96 | $85.67 | $85.82 | -0.41% | 12.97M |
| Oct 6, 2026 | $86.60 | $87.29 | $86.16 | $86.17 | -0.39% | 16.07M |
| Oct 5, 2026 | $85.87 | $86.57 | $85.13 | $86.51 | +1.00% | 21.28M |
| Oct 2, 2026 | $86.30 | $86.45 | $85.17 | $85.65 | -0.52% | 20.29M |
| Oct 1, 2026 | $86.23 | $86.68 | $85.72 | $86.10 | +0.02% | 18.73M |
| Sep 30, 2026 | $87.35 | $87.52 | $86.07 | $86.08 | -0.88% | 15.84M |
| Sep 29, 2026 | $86.56 | $87.28 | $86.56 | $86.84 | -0.39% | 13.67M |
| Sep 28, 2026 | $87.61 | $87.70 | $86.89 | $87.18 | -0.72% | 14.50M |
| Sep 25, 2026 | $88.16 | $88.32 | $87.56 | $87.81 | -0.33% | 12.16M |
| Sep 24, 2026 | $88.82 | $89.36 | $88.10 | $88.10 | +0.01% | 13.17M |
| Sep 23, 2026 | $88.95 | $89.00 | $87.61 | $88.09 | -0.59% | 13.02M |
| Sep 22, 2026 | $87.60 | $88.97 | $87.46 | $88.61 | +1.71% | 17.27M |
| Sep 21, 2026 | $88.32 | $88.50 | $87.12 | $87.12 | -1.28% | 18.10M |
| Sep 18, 2026 | $87.80 | $88.29 | $87.52 | $88.25 | +0.22% | 28.05M |
| Sep 17, 2026 | $88.08 | $88.33 | $87.51 | $88.06 | +0.22% | 16.56M |
| Sep 16, 2026 | $88.48 | $88.66 | $87.74 | $87.87 | -0.95% | 17.08M |
| Sep 15, 2026 | $88.53 | $88.90 | $87.80 | $88.71 | -0.72% | 13.15M |
| 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 | — | 16.02M |
