Coca-Cola (KO)
NYSE: KO
· Real-Time Price · USD
67.82
-0.04 (-0.06%)
At close: Sep 10, 2025, 3:59 PM
67.82
0.00%
After-hours: Sep 10, 2025, 07:59 PM EDT
KO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 67.79 | 68.09 | 67.21 | 67.82 | 67.82 | -0.06% | 15,696,663 |
| Sep 9, 2025 | 67.28 | 68.11 | 67.28 | 67.86 | 67.86 | 0.64% | 14,120,600 |
| Sep 8, 2025 | 67.86 | 67.88 | 67.16 | 67.43 | 67.43 | -0.78% | 21,671,747 |
| Sep 5, 2025 | 68.01 | 68.58 | 67.87 | 67.96 | 67.96 | -0.42% | 23,978,000 |
| Sep 4, 2025 | 69.11 | 69.46 | 68.11 | 68.25 | 68.25 | -1.07% | 16,736,009 |
| Sep 3, 2025 | 68.66 | 69.10 | 67.37 | 68.99 | 68.99 | -0.10% | 33,581,500 |
| Sep 2, 2025 | 68.96 | 69.34 | 68.26 | 69.06 | 69.06 | 0.10% | 24,770,100 |
| Aug 29, 2025 | 68.67 | 69.14 | 68.43 | 68.99 | 68.99 | 0.92% | 14,601,100 |
| Aug 28, 2025 | 68.88 | 68.90 | 68.28 | 68.36 | 68.36 | -0.68% | 16,209,900 |
| Aug 27, 2025 | 68.82 | 68.87 | 68.47 | 68.83 | 68.83 | 0.15% | 11,562,741 |
| Aug 26, 2025 | 69.04 | 69.08 | 68.58 | 68.73 | 68.73 | -0.29% | 17,964,231 |
| Aug 25, 2025 | 70.11 | 70.23 | 68.72 | 68.93 | 68.93 | -1.71% | 13,634,600 |
| Aug 22, 2025 | 70.96 | 71.02 | 69.92 | 70.13 | 70.13 | -0.75% | 12,999,606 |
| Aug 21, 2025 | 70.60 | 70.91 | 70.33 | 70.66 | 70.66 | -0.06% | 8,840,427 |
| Aug 20, 2025 | 70.74 | 71.71 | 70.41 | 70.70 | 70.70 | 0.81% | 17,530,847 |
| Aug 19, 2025 | 69.30 | 70.22 | 69.24 | 70.13 | 70.13 | 1.45% | 13,862,214 |
| Aug 18, 2025 | 69.98 | 70.05 | 69.05 | 69.13 | 69.13 | -1.13% | 14,094,900 |
| Aug 15, 2025 | 69.74 | 70.39 | 69.57 | 69.92 | 69.92 | 0.53% | 12,381,112 |
| Aug 14, 2025 | 70.38 | 70.46 | 69.39 | 69.55 | 69.55 | -1.29% | 10,722,400 |
| Aug 13, 2025 | 70.69 | 70.77 | 70.23 | 70.46 | 70.46 | -0.35% | 10,356,518 |