KO(KO)
KO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $75.03 | $75.83 | $74.90 | $75.18 | 11.20M |
| 4/15/2026 | $75.74 | $75.74 | $74.72 | $75.31 | 16.21M |
| 4/14/2026 | $75.97 | $76.62 | $75.80 | $75.90 | 12.40M |
| 4/13/2026 | $77.32 | $77.45 | $75.83 | $76.41 | 12.70M |
| 4/10/2026 | $77.98 | $78.17 | $77.31 | $77.47 | 11.08M |
| 4/9/2026 | $76.65 | $78.29 | $76.37 | $78.18 | 14.31M |
| 4/8/2026 | $75.81 | $77.37 | $75.32 | $77.29 | 12.33M |
| 4/7/2026 | $77.20 | $77.60 | $75.63 | $75.91 | 12.77M |
| 4/6/2026 | $76.64 | $77.28 | $76.22 | $77.22 | 8.26M |
| 4/2/2026 | $76.58 | $76.96 | $76.12 | $76.72 | 14.57M |
| 4/1/2026 | $76.15 | $76.36 | $75.26 | $76.08 | 15.83M |
| 3/31/2026 | $76.53 | $77.02 | $75.51 | $76.05 | 18.30M |
| 3/30/2026 | $75.93 | $77.00 | $75.72 | $76.27 | 18.50M |
| 3/27/2026 | $74.82 | $76.05 | $74.70 | $75.71 | 17.46M |
| 3/26/2026 | $75.19 | $75.75 | $74.65 | $74.69 | 11.20M |
| 3/25/2026 | $74.59 | $75.65 | $74.07 | $75.25 | 14.79M |
| 3/24/2026 | $74.86 | $75.69 | $74.63 | $74.67 | 15.65M |
| 3/23/2026 | $75.34 | $75.45 | $74.55 | $75.11 | 15.05M |
| 3/20/2026 | $75.57 | $76.05 | $74.39 | $74.75 | 33.30M |
| 3/19/2026 | $76.00 | $76.45 | $75.53 | $75.55 | 13.02M |
| 3/18/2026 | $77.08 | $77.13 | $75.85 | $75.97 | 13.13M |
| 3/17/2026 | $78.00 | $78.30 | $77.45 | $77.58 | 14.90M |
| 3/16/2026 | $78.00 | $78.43 | $77.74 | $77.82 | 11.76M |
| 3/13/2026 | $77.47 | $78.05 | $77.19 | $77.34 | 11.97M |
| 3/12/2026 | $77.42 | $78.16 | $76.90 | $77.61 | 16.84M |
| 3/11/2026 | $77.71 | $77.71 | $76.60 | $77.63 | 11.55M |
| 3/10/2026 | $77.47 | $78.41 | $77.10 | $77.88 | 17.24M |
| 3/9/2026 | $76.62 | $78.07 | $76.53 | $77.80 | 18.55M |
| 3/6/2026 | $76.80 | $77.19 | $76.35 | $77.04 | 15.52M |
| 3/5/2026 | $77.68 | $77.72 | $76.50 | $77.03 | 23.17M |
| 3/4/2026 | $79.29 | $79.47 | $77.75 | $78.10 | 21.01M |
| 3/3/2026 | $79.86 | $80.08 | $78.56 | $79.34 | 20.55M |
| 3/2/2026 | $81.25 | $81.40 | $80.15 | $80.22 | 18.14M |
| 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 |