The Coca-Cola CompanyKONYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $81.25 | $81.40 | $80.15 | $80.22 | 16.01M |
| 2/27/2026 | $80.94 | $82.00 | $80.82 | $81.56 | 28.48M |
| 2/26/2026 | $80.75 | $80.89 | $80.02 | $80.50 | 12.84M |
| 2/25/2026 | $80.40 | $80.69 | $79.56 | $80.47 | 18.09M |
| 2/24/2026 | $80.54 | $81.09 | $79.85 | $80.72 | 16.45M |
| 2/23/2026 | $79.52 | $80.85 | $79.50 | $80.56 | 17.16M |
| 2/20/2026 | $79.33 | $79.84 | $78.89 | $79.84 | 17.18M |
| 2/19/2026 | $79.46 | $79.67 | $78.59 | $78.91 | 14.92M |
| 2/18/2026 | $79.50 | $79.84 | $78.92 | $79.49 | 16.30M |
| 2/17/2026 | $78.99 | $79.64 | $78.74 | $79.56 | 16.26M |
| 2/13/2026 | $78.45 | $79.40 | $78.13 | $78.68 | 16.71M |
| 2/12/2026 | $78.98 | $80.41 | $78.79 | $79.00 | 26.04M |
| 2/11/2026 | $76.88 | $79.05 | $76.58 | $78.60 | 22.65M |
| 2/10/2026 | $76.63 | $77.51 | $76.01 | $76.81 | 28.85M |
| 2/9/2026 | $78.67 | $79.11 | $77.54 | $77.97 | 23.42M |
| 2/6/2026 | $78.50 | $79.20 | $78.26 | $79.03 | 18.51M |
| 2/5/2026 | $77.82 | $78.86 | $77.59 | $78.51 | 21.63M |
| 2/4/2026 | $77.27 | $78.11 | $77.08 | $77.35 | 28.61M |
| 2/3/2026 | $75.27 | $77.50 | $75.13 | $76.89 | 27.01M |
| 2/2/2026 | $75.01 | $75.69 | $74.40 | $75.33 | 19.30M |
| 1/30/2026 | $73.71 | $74.90 | $73.54 | $74.81 | 26.42M |
| 1/29/2026 | $73.18 | $74.08 | $73.14 | $73.43 | 20.86M |
| 1/28/2026 | $73.21 | $73.62 | $72.57 | $73.06 | 14.63M |
| 1/27/2026 | $72.44 | $73.56 | $72.27 | $73.55 | 13.24M |
| 1/26/2026 | $72.86 | $73.30 | $72.54 | $72.56 | 14.02M |
| 1/23/2026 | $72.02 | $73.06 | $71.78 | $72.88 | 18.31M |
| 1/22/2026 | $71.83 | $72.04 | $71.44 | $71.87 | 13.96M |
| 1/21/2026 | $71.98 | $72.24 | $70.83 | $72.01 | 21.66M |
| 1/20/2026 | $70.00 | $71.78 | $69.79 | $71.75 | 22.15M |
| 1/16/2026 | $70.29 | $70.74 | $70.04 | $70.44 | 20.03M |
| 1/15/2026 | $71.59 | $71.60 | $70.36 | $70.48 | 15.46M |
| 1/14/2026 | $71.17 | $71.71 | $70.81 | $71.44 | 16.74M |
| 1/13/2026 | $70.42 | $71.24 | $70.27 | $71.24 | 18.32M |
| 1/12/2026 | $70.90 | $70.97 | $70.24 | $70.50 | 20.58M |
| 1/9/2026 | $69.43 | $70.66 | $69.12 | $70.51 | 19.64M |
| 1/8/2026 | $67.54 | $69.46 | $67.45 | $69.37 | 19.24M |
| 1/7/2026 | $67.99 | $68.07 | $67.27 | $67.54 | 20.22M |
| 1/6/2026 | $68.01 | $68.25 | $67.59 | $67.84 | 21.02M |
| 1/5/2026 | $68.92 | $68.92 | $67.92 | $67.94 | 21.24M |
| 1/2/2026 | $69.85 | $69.87 | $68.97 | $69.12 | 12.15M |
| 12/31/2025 | $70.07 | $70.16 | $69.88 | $69.91 | 8.13M |
| 12/30/2025 | $70.00 | $70.24 | $69.80 | $70.07 | 8.61M |
| 12/29/2025 | $70.00 | $70.42 | $69.85 | $70.16 | 9.69M |
| 12/26/2025 | $69.95 | $70.16 | $69.72 | $69.87 | 5.71M |
| 12/24/2025 | $69.90 | $70.16 | $69.75 | $70.11 | 4.52M |
| 12/23/2025 | $70.20 | $70.26 | $69.69 | $69.87 | 9.47M |
| 12/22/2025 | $69.93 | $70.22 | $69.66 | $70.21 | 12.83M |
| 12/19/2025 | $70.06 | $70.77 | $70.03 | $70.06 | 36.91M |
| 12/18/2025 | $70.27 | $70.80 | $70.17 | $70.36 | 15.52M |
| 12/17/2025 | $70.57 | $70.92 | $70.31 | $70.67 | 13.67M |
| 12/16/2025 | $71.30 | $71.30 | $70.32 | $70.37 | 17.37M |
| 12/15/2025 | $70.43 | $71.32 | $70.32 | $70.97 | 18.66M |
| 12/12/2025 | $69.11 | $70.62 | $69.04 | $70.52 | 18.44M |
| 12/11/2025 | $70.55 | $70.69 | $68.79 | $69.11 | 23.12M |
| 12/10/2025 | $70.39 | $70.53 | $69.78 | $70.21 | 29.79M |
| 12/9/2025 | $70.37 | $70.63 | $69.83 | $70.09 | 13.01M |
| 12/8/2025 | $69.84 | $70.38 | $69.49 | $70.25 | 17.78M |
| 12/5/2025 | $70.32 | $70.71 | $69.87 | $70.00 | 13.98M |
| 12/4/2025 | $70.83 | $71.34 | $70.37 | $70.45 | 17.71M |
| 12/3/2025 | $70.88 | $71.40 | $70.61 | $70.81 | 17.00M |