Coca-Cola (KO)
72.44
1.01 (1.41%)
At close: Apr 14, 2025, 3:59 PM
72.45
0.03%
After-hours: Apr 14, 2025, 07:59 PM EDT
Coca-Cola Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 70.91 | 70.91 | 71.85 | 71.85 | 70.54 | 70.54 | 71.43 | 71.43 | 0.95% | 19,766,004 |
| Apr 10, 2025 | 70.19 | 70.19 | 71.21 | 71.21 | 68.98 | 68.98 | 70.76 | 70.76 | 1.16% | 22,450,200 |
| Apr 9, 2025 | 67.92 | 67.92 | 70.47 | 70.47 | 67.28 | 67.28 | 69.95 | 69.95 | 2.24% | 27,918,700 |
| Apr 8, 2025 | 68.96 | 68.96 | 69.98 | 69.98 | 67.76 | 67.76 | 68.42 | 68.42 | 0.07% | 22,774,425 |
| Apr 7, 2025 | 66.23 | 66.23 | 69.38 | 69.38 | 66.05 | 66.05 | 68.37 | 68.37 | -2.23% | 34,258,400 |
| Apr 4, 2025 | 72.42 | 72.42 | 73.01 | 73.01 | 69.79 | 69.79 | 69.93 | 69.93 | -4.44% | 26,517,300 |
| Apr 3, 2025 | 72.48 | 72.48 | 73.95 | 73.95 | 72.32 | 72.32 | 73.18 | 73.18 | 2.59% | 24,959,600 |
| Apr 2, 2025 | 71.96 | 71.96 | 72.36 | 72.36 | 71.05 | 71.05 | 71.33 | 71.33 | -0.75% | 14,606,519 |
| Apr 1, 2025 | 71.68 | 71.68 | 71.91 | 71.91 | 71.19 | 71.19 | 71.87 | 71.87 | 0.35% | 15,309,146 |
| Mar 31, 2025 | 70.73 | 70.73 | 71.94 | 71.94 | 70.49 | 70.49 | 71.62 | 71.62 | 1.78% | 24,016,900 |
| Mar 28, 2025 | 70.81 | 70.81 | 71.32 | 71.32 | 69.53 | 69.53 | 70.37 | 70.37 | -0.52% | 17,412,915 |
| Mar 27, 2025 | 70.18 | 70.18 | 70.99 | 70.99 | 70.07 | 70.07 | 70.74 | 70.74 | 1.03% | 11,663,400 |
| Mar 26, 2025 | 68.92 | 68.92 | 70.35 | 70.35 | 68.90 | 68.90 | 70.02 | 70.02 | 1.76% | 14,482,800 |
| Mar 25, 2025 | 68.95 | 68.95 | 69.08 | 69.08 | 68.60 | 68.60 | 68.81 | 68.81 | -0.20% | 12,513,900 |
| Mar 24, 2025 | 68.80 | 68.80 | 69.08 | 69.08 | 68.33 | 68.33 | 68.95 | 68.95 | 0.41% | 12,575,412 |
| Mar 21, 2025 | 69.71 | 69.71 | 69.97 | 69.97 | 68.18 | 68.18 | 68.67 | 68.67 | -1.49% | 47,479,500 |
| Mar 20, 2025 | 69.31 | 69.31 | 69.81 | 69.81 | 69.09 | 69.09 | 69.71 | 69.71 | 0.62% | 16,295,300 |
| Mar 19, 2025 | 68.55 | 68.55 | 69.38 | 69.38 | 68.54 | 68.54 | 69.28 | 69.28 | -0.14% | 14,780,007 |
| Mar 18, 2025 | 70.11 | 70.11 | 70.19 | 70.19 | 69.30 | 69.30 | 69.38 | 69.38 | -1.06% | 12,657,615 |
| Mar 17, 2025 | 69.24 | 69.24 | 70.17 | 70.17 | 69.08 | 69.08 | 70.12 | 70.12 | 1.39% | 15,634,808 |
| Mar 14, 2025 | 68.51 | 68.51 | 69.26 | 69.26 | 68.38 | 68.38 | 69.16 | 69.16 | -0.66% | 14,205,100 |
| Mar 13, 2025 | 70.25 | 69.74 | 70.25 | 69.74 | 69.28 | 68.77 | 69.62 | 69.11 | -0.46% | 15,746,600 |
| Mar 12, 2025 | 70.37 | 69.86 | 70.73 | 70.21 | 69.74 | 69.23 | 69.94 | 69.43 | -1.55% | 18,923,301 |
| Mar 11, 2025 | 71.88 | 71.35 | 72.04 | 71.51 | 70.61 | 70.09 | 71.04 | 70.52 | -0.57% | 28,076,440 |
| Mar 10, 2025 | 71.96 | 71.44 | 73.22 | 72.69 | 71.32 | 70.80 | 71.45 | 70.93 | 0.03% | 25,251,200 |
| Mar 7, 2025 | 69.65 | 69.14 | 71.82 | 71.30 | 69.65 | 69.14 | 71.43 | 70.91 | 1.38% | 28,393,300 |
| Mar 6, 2025 | 70.41 | 69.89 | 70.53 | 70.01 | 69.45 | 68.94 | 70.46 | 69.94 | 0.54% | 21,694,031 |
| Mar 5, 2025 | 69.90 | 69.39 | 70.74 | 70.23 | 69.84 | 69.33 | 70.08 | 69.57 | -0.16% | 23,933,629 |
| Mar 4, 2025 | 72.07 | 71.55 | 72.65 | 72.12 | 69.88 | 69.37 | 70.19 | 69.68 | -2.95% | 25,411,900 |
| Mar 3, 2025 | 70.24 | 69.73 | 72.36 | 71.83 | 69.73 | 69.22 | 72.32 | 71.79 | 1.56% | 21,717,603 |
| Feb 28, 2025 | 71.45 | 70.93 | 71.57 | 71.05 | 70.56 | 70.04 | 71.21 | 70.69 | 0.48% | 22,167,400 |
| Feb 27, 2025 | 70.72 | 70.20 | 71.54 | 71.02 | 70.42 | 69.90 | 70.87 | 70.35 | 0.10% | 16,789,500 |
| Feb 26, 2025 | 71.27 | 70.75 | 71.28 | 70.76 | 70.53 | 70.01 | 70.80 | 70.28 | -0.97% | 14,531,200 |
| Feb 25, 2025 | 70.86 | 70.34 | 71.77 | 71.25 | 70.73 | 70.22 | 71.49 | 70.97 | 1.27% | 21,555,600 |
| Feb 24, 2025 | 70.84 | 70.32 | 71.73 | 71.20 | 70.33 | 69.81 | 70.59 | 70.07 | -1.07% | 21,418,442 |
| Feb 21, 2025 | 70.32 | 69.81 | 71.60 | 71.08 | 70.13 | 69.62 | 71.35 | 70.83 | 1.87% | 21,662,300 |
| Feb 20, 2025 | 69.71 | 69.20 | 70.07 | 69.56 | 69.42 | 68.91 | 70.04 | 69.53 | -0.04% | 13,398,010 |
| Feb 19, 2025 | 69.21 | 68.71 | 70.13 | 69.62 | 69.17 | 68.67 | 70.07 | 69.56 | 1.48% | 16,032,300 |
| Feb 18, 2025 | 68.55 | 68.04 | 69.37 | 68.86 | 68.42 | 67.91 | 69.05 | 68.54 | 0.26% | 15,569,122 |
| Feb 14, 2025 | 69.36 | 68.86 | 70.03 | 69.52 | 68.76 | 68.26 | 68.87 | 68.37 | -0.91% | 20,779,100 |
| Feb 13, 2025 | 69.00 | 68.49 | 69.61 | 69.10 | 68.76 | 68.26 | 69.50 | 68.99 | 1.15% | 24,393,148 |
| Feb 12, 2025 | 66.87 | 66.38 | 68.82 | 68.32 | 66.87 | 66.38 | 68.71 | 68.21 | 1.64% | 26,033,800 |
| Feb 11, 2025 | 67.50 | 67.00 | 67.67 | 67.17 | 66.41 | 65.92 | 67.60 | 67.10 | 4.73% | 30,589,148 |
| Feb 10, 2025 | 64.10 | 63.63 | 64.65 | 64.18 | 63.66 | 63.20 | 64.55 | 64.08 | 1.11% | 16,154,300 |
| Feb 7, 2025 | 63.43 | 62.96 | 63.92 | 63.45 | 63.27 | 62.80 | 63.84 | 63.37 | 0.76% | 13,184,700 |
| Feb 6, 2025 | 63.62 | 63.16 | 63.74 | 63.28 | 62.91 | 62.45 | 63.36 | 62.90 | 0.38% | 13,423,408 |
| Feb 5, 2025 | 62.72 | 62.26 | 63.29 | 62.83 | 62.59 | 62.13 | 63.12 | 62.66 | 0.72% | 10,686,800 |
| Feb 4, 2025 | 63.61 | 63.14 | 63.63 | 63.16 | 62.35 | 61.89 | 62.67 | 62.21 | -1.07% | 15,678,000 |
| Feb 3, 2025 | 63.18 | 62.72 | 63.63 | 63.17 | 62.43 | 61.98 | 63.35 | 62.89 | -0.20% | 12,067,900 |
| Jan 31, 2025 | 63.70 | 63.23 | 63.93 | 63.46 | 63.39 | 62.92 | 63.48 | 63.01 | -0.89% | 12,102,100 |