The Coca-Cola CompanyKONYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $71.80 | $71.80 | $70.43 | $70.67 | 19.87M |
| 12/1/2025 | $72.60 | $72.91 | $71.93 | $71.95 | 14.39M |
| 11/28/2025 | $73.00 | $73.23 | $72.76 | $73.12 | 7.42M |
| 11/26/2025 | $72.60 | $73.08 | $72.39 | $72.88 | 11.80M |
| 11/25/2025 | $72.80 | $72.93 | $72.14 | $72.61 | 17.45M |
| 11/24/2025 | $73.16 | $73.16 | $71.57 | $72.59 | 39.82M |
| 11/21/2025 | $71.68 | $73.19 | $71.49 | $72.95 | 26.49M |
| 11/20/2025 | $70.95 | $71.48 | $70.61 | $71.21 | 15.40M |
| 11/19/2025 | $71.20 | $71.44 | $70.81 | $71.11 | 12.40M |
| 11/18/2025 | $70.99 | $71.34 | $70.57 | $71.22 | 12.84M |
| 11/17/2025 | $71.20 | $71.53 | $70.62 | $70.68 | 14.77M |
| 11/14/2025 | $71.41 | $71.64 | $70.60 | $71.16 | 13.17M |
| 11/13/2025 | $71.42 | $71.67 | $71.00 | $71.07 | 14.00M |
| 11/12/2025 | $71.49 | $71.89 | $71.34 | $71.51 | 13.61M |
| 11/11/2025 | $70.98 | $71.75 | $70.66 | $71.61 | 16.16M |
| 11/10/2025 | $70.01 | $70.66 | $69.44 | $70.52 | 15.32M |
| 11/7/2025 | $69.81 | $70.87 | $69.41 | $70.55 | 25.11M |
| 11/6/2025 | $68.30 | $69.14 | $67.92 | $69.06 | 15.91M |
| 11/5/2025 | $68.66 | $68.83 | $68.18 | $68.51 | 12.85M |
| 11/4/2025 | $68.47 | $68.73 | $68.16 | $68.66 | 12.74M |
| 11/3/2025 | $68.80 | $68.89 | $67.66 | $67.97 | 15.66M |
| 10/31/2025 | $68.55 | $69.07 | $67.90 | $68.90 | 16.74M |
| 10/30/2025 | $68.45 | $69.29 | $68.39 | $68.98 | 14.75M |
| 10/29/2025 | $69.92 | $70.03 | $68.16 | $68.35 | 19.79M |
| 10/28/2025 | $70.05 | $70.90 | $69.95 | $70.16 | 12.73M |
| 10/27/2025 | $69.78 | $70.11 | $69.25 | $70.06 | 13.80M |
| 10/24/2025 | $69.91 | $70.05 | $69.65 | $69.71 | 15.69M |
| 10/23/2025 | $70.81 | $70.93 | $69.72 | $69.94 | 13.99M |
| 10/22/2025 | $71.36 | $71.61 | $70.51 | $70.81 | 18.29M |
| 10/21/2025 | $70.57 | $71.39 | $70.23 | $71.22 | 33.65M |
| 10/20/2025 | $68.43 | $68.64 | $67.92 | $68.44 | 17.79M |
| 10/17/2025 | $68.00 | $68.50 | $67.80 | $68.44 | 15.54M |
| 10/16/2025 | $67.18 | $68.11 | $67.16 | $67.59 | 15.71M |
| 10/15/2025 | $67.27 | $67.72 | $66.92 | $67.08 | 11.19M |
| 10/14/2025 | $66.87 | $67.57 | $66.75 | $67.51 | 14.25M |
| 10/13/2025 | $66.23 | $66.80 | $66.00 | $66.80 | 13.69M |