Coca-Cola (KO)
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 18, 2025 | 70.11 | 70.19 | 69.30 | 69.38 | -0.74 | -1.06% | 12,652,741 |
| Mar 17, 2025 | 69.24 | 70.17 | 69.08 | 70.12 | 0.96 | 1.39% | 15,634,808 |
| Mar 14, 2025 | 68.51 | 69.26 | 68.38 | 69.16 | -0.46 | -0.66% | 14,205,100 |
| 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 |