KO(KO)
KO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $90.56 | $90.56 | $89.67 | $90.11 | 15.31M |
| 10/12/2026 | $88.42 | $89.80 | $88.42 | $89.79 | 14.35M |
| 10/9/2026 | $87.60 | $88.48 | $87.39 | $88.05 | 10.43M |
| 10/8/2026 | $86.26 | $88.04 | $86.08 | $87.77 | 15.89M |
| 10/7/2026 | $86.73 | $86.96 | $85.67 | $85.82 | 12.97M |
| 10/6/2026 | $86.60 | $87.29 | $86.16 | $86.17 | 16.07M |
| 10/5/2026 | $85.87 | $86.57 | $85.13 | $86.51 | 21.28M |
| 10/2/2026 | $86.30 | $86.45 | $85.17 | $85.65 | 20.29M |
| 10/1/2026 | $86.23 | $86.68 | $85.72 | $86.10 | 18.73M |
| 9/30/2026 | $87.35 | $87.52 | $86.07 | $86.08 | 15.84M |
| 9/29/2026 | $86.56 | $87.28 | $86.56 | $86.84 | 13.67M |
| 9/28/2026 | $87.61 | $87.70 | $86.89 | $87.18 | 14.50M |
| 9/25/2026 | $88.16 | $88.32 | $87.56 | $87.81 | 12.16M |
| 9/24/2026 | $88.82 | $89.36 | $88.10 | $88.10 | 13.17M |
| 9/23/2026 | $88.95 | $89.00 | $87.61 | $88.09 | 13.02M |
| 9/22/2026 | $87.60 | $88.97 | $87.46 | $88.61 | 17.27M |
| 9/21/2026 | $88.32 | $88.50 | $87.12 | $87.12 | 18.10M |
| 9/18/2026 | $87.80 | $88.29 | $87.52 | $88.25 | 28.05M |
| 9/17/2026 | $88.08 | $88.33 | $87.51 | $88.06 | 16.56M |
| 9/16/2026 | $88.48 | $88.66 | $87.74 | $87.87 | 17.08M |
| 9/15/2026 | $88.53 | $88.90 | $87.80 | $88.71 | 13.15M |
| 9/14/2026 | $90.00 | $90.36 | $88.87 | $89.35 | 14.07M |
| 9/11/2026 | $88.44 | $88.65 | $87.81 | $88.29 | 9.99M |
| 9/10/2026 | $88.58 | $88.96 | $87.80 | $87.83 | 12.03M |
| 9/9/2026 | $88.31 | $88.40 | $87.41 | $87.55 | 12.34M |
| 9/8/2026 | $87.55 | $88.55 | $87.55 | $88.36 | 19.43M |
| 9/4/2026 | $88.59 | $88.91 | $87.85 | $88.07 | 17.30M |
| 9/3/2026 | $88.11 | $89.23 | $88.01 | $88.81 | 13.77M |
| 9/2/2026 | $87.90 | $88.95 | $87.73 | $88.24 | 18.50M |
| 9/1/2026 | $89.59 | $89.78 | $87.81 | $88.00 | 14.83M |
| 8/31/2026 | $89.51 | $89.53 | $88.60 | $88.67 | 23.77M |
| 8/28/2026 | $89.21 | $90.04 | $89.07 | $89.66 | 9.89M |
| 8/27/2026 | $89.41 | $90.03 | $88.96 | $89.06 | 13.45M |
| 8/26/2026 | $92.21 | $92.21 | $90.00 | $90.08 | 17.13M |
| 8/25/2026 | $91.57 | $92.08 | $91.30 | $91.64 | 11.94M |
| 8/24/2026 | $92.12 | $92.49 | $91.45 | $91.99 | 14.79M |
| 8/21/2026 | $90.85 | $91.20 | $90.32 | $91.10 | 15.60M |
| 8/20/2026 | $90.18 | $91.87 | $89.73 | $90.50 | 14.93M |
| 8/19/2026 | $88.59 | $90.76 | $88.59 | $90.35 | 15.99M |
| 8/18/2026 | $88.40 | $88.96 | $87.88 | $88.82 | 12.52M |
| 8/17/2026 | $87.30 | $88.02 | $86.85 | $86.98 | 12.06M |
| 8/14/2026 | $87.30 | $87.97 | $87.20 | $87.71 | 9.17M |
| 8/13/2026 | $87.14 | $87.75 | $86.91 | $87.42 | 10.14M |
| 8/12/2026 | $85.78 | $87.29 | $85.66 | $86.71 | 12.65M |
| 8/11/2026 | $86.62 | $87.05 | $86.11 | $86.48 | 16.02M |
| 8/10/2026 | $87.11 | $87.53 | $86.43 | $86.87 | 13.71M |
| 8/7/2026 | $86.51 | $87.17 | $86.19 | $87.05 | 11.22M |
| 8/6/2026 | $87.86 | $87.97 | $86.42 | $86.85 | 13.57M |
| 8/5/2026 | $87.05 | $87.15 | $86.19 | $86.83 | 15.87M |
| 8/4/2026 | $85.79 | $86.68 | $85.16 | $86.56 | 17.09M |
| 8/3/2026 | $88.48 | $88.48 | $86.63 | $86.86 | 23.20M |
| 7/31/2026 | $87.66 | $88.00 | $86.82 | $87.59 | 14.73M |
| 7/30/2026 | $87.63 | $88.64 | $87.21 | $88.49 | 17.63M |
| 7/29/2026 | $88.65 | $90.92 | $88.64 | $89.08 | 21.71M |
| 7/28/2026 | $88.30 | $90.22 | $86.25 | $88.27 | 34.98M |
| 7/27/2026 | $83.08 | $84.14 | $82.50 | $84.07 | 19.94M |
| 7/24/2026 | $81.57 | $82.33 | $80.90 | $82.25 | 11.98M |
| 7/23/2026 | $81.67 | $81.87 | $80.88 | $81.17 | 13.76M |
| 7/22/2026 | $82.85 | $82.92 | $81.96 | $82.20 | 11.70M |
| 7/21/2026 | $81.97 | $82.40 | $81.32 | $81.97 | 12.95M |
| 7/20/2026 | $81.55 | $82.37 | $81.30 | $82.12 | 14.97M |
| 7/17/2026 | $85.37 | $85.56 | $80.83 | $81.56 | 32.90M |
| 7/16/2026 | $83.50 | $84.95 | $83.28 | $84.92 | 17.89M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
KO vs PEP
Compare KO and PEP side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
