Coca-Cola

AI Score

XX

Unlock

69.42
-0.70 (-1.00%)
At close: Mar 18, 2025, 3:59 PM
69.38
-0.05%
After-hours: Mar 18, 2025, 08:10 PM EDT

KO Stock Price History

Date Open High Low Close Change % Change Volume
Mar 17, 2025 69.24 70.17 69.08 70.12 0.96 1.39% 15,245,576
Mar 14, 2025 68.51 69.26 68.38 69.16 -0.46 -0.66% 14,205,091
Mar 13, 2025 70.25 70.25 69.28 69.62 -0.32 -0.46% 15,746,600
Mar 12, 2025 70.37 70.73 69.74 69.94 -1.10 -1.55% 18,923,301
Mar 11, 2025 71.88 72.04 70.61 71.04 -0.41 -0.57% 28,076,440
Mar 10, 2025 71.96 73.22 71.32 71.45 0.02 0.03% 25,251,200
Mar 7, 2025 69.65 71.82 69.65 71.43 0.97 1.38% 28,393,300
Mar 6, 2025 70.41 70.53 69.45 70.46 0.38 0.54% 21,694,031
Mar 5, 2025 69.90 70.74 69.84 70.08 -0.11 -0.16% 23,933,629
Mar 4, 2025 72.07 72.65 69.88 70.19 -2.13 -2.95% 25,411,900
Mar 3, 2025 70.24 72.36 69.73 72.32 1.11 1.56% 21,717,603
Feb 28, 2025 71.45 71.57 70.56 71.21 0.34 0.48% 22,167,400
Feb 27, 2025 70.72 71.54 70.42 70.87 0.07 0.10% 16,789,500
Feb 26, 2025 71.27 71.28 70.53 70.80 -0.69 -0.97% 14,531,200
Feb 25, 2025 70.86 71.77 70.73 71.49 0.90 1.27% 21,555,600
Feb 24, 2025 70.84 71.73 70.33 70.59 -0.76 -1.07% 21,418,442
Feb 21, 2025 70.32 71.60 70.13 71.35 1.31 1.87% 21,662,300
Feb 20, 2025 69.71 70.07 69.42 70.04 -0.03 -0.04% 13,398,010
Feb 19, 2025 69.21 70.13 69.17 70.07 1.02 1.48% 16,032,300
Feb 18, 2025 68.55 69.37 68.42 69.05 0.18 0.26% 15,569,122
Feb 14, 2025 69.36 70.03 68.76 68.87 -0.63 -0.91% 20,779,100
Feb 13, 2025 69.00 69.61 68.76 69.50 0.79 1.15% 24,393,148
Feb 12, 2025 66.87 68.82 66.87 68.71 1.11 1.64% 26,033,800
Feb 11, 2025 67.50 67.67 66.41 67.60 3.05 4.73% 30,589,148
Feb 10, 2025 64.10 64.65 63.66 64.55 0.71 1.11% 16,154,300
Feb 7, 2025 63.43 63.92 63.27 63.84 0.48 0.76% 13,184,700
Feb 6, 2025 63.62 63.74 62.91 63.36 0.24 0.38% 13,423,408
Feb 5, 2025 62.72 63.29 62.59 63.12 0.45 0.72% 10,686,800
Feb 4, 2025 63.61 63.63 62.35 62.67 -0.68 -1.07% 15,678,000
Feb 3, 2025 63.18 63.63 62.43 63.35 -0.13 -0.20% 12,067,900
Jan 31, 2025 63.70 63.93 63.39 63.48 -0.57 -0.89% 12,102,100
Jan 30, 2025 63.85 64.29 63.23 64.05 1.22 1.94% 13,201,000
Jan 29, 2025 62.56 63.36 62.55 62.83 0.47 0.75% 11,325,635
Jan 28, 2025 63.51 64.04 62.28 62.36 -1.53 -2.39% 14,956,031
Jan 27, 2025 62.87 64.18 62.47 63.89 1.97 3.18% 20,742,915
Jan 24, 2025 61.72 62.01 61.44 61.92 0.39 0.63% 19,244,604
Jan 23, 2025 61.80 61.98 61.37 61.53 -0.25 -0.40% 16,528,423
Jan 22, 2025 62.12 62.29 61.66 61.78 -0.64 -1.03% 18,191,900
Jan 21, 2025 62.90 63.23 62.30 62.42 -0.29 -0.46% 19,817,100
Jan 17, 2025 62.31 62.77 62.17 62.71 0.46 0.74% 17,948,900
Jan 16, 2025 61.42 62.30 61.32 62.25 0.48 0.78% 12,585,528
Jan 15, 2025 62.33 62.62 61.68 61.77 -0.27 -0.44% 16,187,203
Jan 14, 2025 61.66 62.07 61.30 62.04 0.39 0.63% 16,658,300
Jan 13, 2025 61.13 61.85 60.71 61.65 0.58 0.95% 18,016,200
Jan 10, 2025 61.58 61.65 60.73 61.07 -0.64 -1.04% 22,425,000
Jan 8, 2025 60.99 61.77 60.93 61.71 0.87 1.43% 14,412,400
Jan 7, 2025 61.11 61.72 60.62 60.84 0.03 0.05% 17,799,629
Jan 6, 2025 61.50 61.57 60.66 60.81 -0.94 -1.52% 17,924,237
Jan 3, 2025 61.90 62.08 61.62 61.75 -0.09 -0.15% 10,403,204
Jan 2, 2025 62.35 62.75 61.62 61.84 -0.42 -0.67% 12,991,000