Coca-Cola (KO)
NYSE: KO
· Real-Time Price · USD
69.60
0.05 (0.07%)
At close: Aug 15, 2025, 10:13 AM
KO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 70.38 | 70.46 | 69.39 | 69.55 | 69.55 | -1.29% | 10,641,666 |
| Aug 13, 2025 | 70.69 | 70.77 | 70.23 | 70.46 | 70.46 | -0.35% | 10,356,518 |
| Aug 12, 2025 | 70.82 | 71.06 | 70.22 | 70.71 | 70.71 | -0.06% | 11,065,044 |
| Aug 11, 2025 | 70.30 | 70.86 | 69.96 | 70.75 | 70.75 | 0.58% | 10,909,400 |
| Aug 8, 2025 | 70.36 | 70.87 | 70.08 | 70.34 | 70.34 | -0.13% | 9,232,700 |
| Aug 7, 2025 | 69.46 | 70.72 | 69.33 | 70.43 | 70.43 | 1.32% | 15,790,802 |
| Aug 6, 2025 | 69.12 | 69.80 | 68.63 | 69.51 | 69.51 | 0.67% | 10,783,000 |
| Aug 5, 2025 | 68.90 | 69.49 | 68.75 | 69.05 | 69.05 | 0.13% | 11,993,400 |
| Aug 4, 2025 | 68.72 | 69.08 | 68.31 | 68.96 | 68.96 | 0.15% | 10,701,525 |
| Aug 1, 2025 | 68.60 | 69.04 | 68.27 | 68.86 | 68.86 | 1.43% | 16,107,506 |
| Jul 31, 2025 | 68.15 | 68.65 | 67.74 | 67.89 | 67.89 | -1.25% | 17,193,418 |
| Jul 30, 2025 | 69.11 | 69.33 | 68.53 | 68.75 | 68.75 | -0.91% | 10,448,200 |
| Jul 29, 2025 | 68.34 | 69.42 | 68.15 | 69.38 | 69.38 | 1.89% | 16,223,400 |
| Jul 28, 2025 | 68.74 | 68.90 | 68.06 | 68.09 | 68.09 | -1.56% | 13,668,800 |
| Jul 25, 2025 | 69.13 | 69.23 | 68.75 | 69.17 | 69.17 | 0.10% | 12,574,823 |
| Jul 24, 2025 | 69.26 | 69.55 | 68.99 | 69.10 | 69.10 | -0.09% | 12,511,400 |
| Jul 23, 2025 | 69.66 | 69.74 | 68.60 | 69.16 | 69.16 | -0.72% | 21,030,000 |
| Jul 22, 2025 | 69.45 | 70.26 | 68.69 | 69.66 | 69.66 | -0.59% | 22,339,900 |
| Jul 21, 2025 | 70.19 | 70.62 | 69.93 | 70.07 | 70.07 | 0.31% | 17,811,719 |
| Jul 18, 2025 | 70.44 | 70.70 | 69.83 | 69.85 | 69.85 | -1.05% | 14,928,000 |