Coca-Cola (KO)
NYSE: KO
· Real-Time Price · USD
66.65
0.55 (0.83%)
At close: Oct 03, 2025, 3:59 PM
66.65
0.00%
After-hours: Oct 03, 2025, 06:58 PM EDT
KO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 66.53 | 66.65 | 65.86 | 66.10 | 66.10 | -1.02% | 14,237,431 |
| Oct 1, 2025 | 66.51 | 66.83 | 66.29 | 66.78 | 66.78 | 0.69% | 14,877,538 |
| Sep 30, 2025 | 66.07 | 66.64 | 65.96 | 66.32 | 66.32 | 0.42% | 13,815,000 |
| Sep 29, 2025 | 65.67 | 66.10 | 65.35 | 66.04 | 66.04 | 0.56% | 14,818,531 |
| Sep 26, 2025 | 66.07 | 66.33 | 65.50 | 65.67 | 65.67 | -0.47% | 17,821,600 |
| Sep 25, 2025 | 66.75 | 66.92 | 65.95 | 65.98 | 65.98 | -0.71% | 14,395,010 |
| Sep 24, 2025 | 66.41 | 66.78 | 65.96 | 66.45 | 66.45 | -0.39% | 14,759,300 |
| Sep 23, 2025 | 66.35 | 66.76 | 65.90 | 66.71 | 66.71 | 0.76% | 15,072,800 |
| Sep 22, 2025 | 66.16 | 66.59 | 66.08 | 66.21 | 66.21 | -0.33% | 13,298,742 |
| Sep 19, 2025 | 66.49 | 66.73 | 66.05 | 66.43 | 66.43 | -0.05% | 31,192,900 |
| Sep 18, 2025 | 66.80 | 67.04 | 66.35 | 66.46 | 66.46 | -0.87% | 17,722,919 |
| Sep 17, 2025 | 66.41 | 67.13 | 66.41 | 67.04 | 67.04 | 1.21% | 17,372,334 |
| Sep 16, 2025 | 66.35 | 66.51 | 66.06 | 66.24 | 66.24 | 0.05% | 18,555,912 |
| Sep 15, 2025 | 66.68 | 66.78 | 66.10 | 66.21 | 66.21 | -1.19% | 15,986,132 |
| Sep 12, 2025 | 67.60 | 67.72 | 66.94 | 67.01 | 66.50 | -0.90% | 18,712,400 |
| Sep 11, 2025 | 67.92 | 68.17 | 67.58 | 67.62 | 67.11 | -0.29% | 15,128,731 |
| Sep 10, 2025 | 67.79 | 68.09 | 67.21 | 67.82 | 67.30 | -0.06% | 16,041,934 |
| Sep 9, 2025 | 67.28 | 68.11 | 67.28 | 67.86 | 67.34 | 0.64% | 14,120,600 |
| Sep 8, 2025 | 67.86 | 67.88 | 67.16 | 67.43 | 66.92 | -0.78% | 21,671,747 |
| Sep 5, 2025 | 68.01 | 68.58 | 67.87 | 67.96 | 67.44 | -0.42% | 23,978,000 |
Page 1 of 136