Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Coca-Cola Company logo
KO
The Coca-Cola Company
20:01:15
79.39 $
0.0000 (%0.00)
Previous Close: 79.93
Day Low₺78.745
Day High₺80.01
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KO: The Coca-Cola Company Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 77.0367
CLOSE 77.0744

Low

LOW 67.27

High

HIGH 84.04
DATEOPENHIGHLOWCLOSE
01/02/202669.8569.8768.9769.12
01/05/202668.9268.9267.9267.94
01/06/202668.0168.2567.5967.84
01/07/202667.9968.0767.2767.54
01/08/202667.5469.4667.4569.37
01/09/202669.4370.6669.1270.51
01/12/202670.970.9770.2470.5
01/13/202670.4271.2470.2771.24
01/14/202671.1771.7170.8171.44
01/15/202671.5971.670.3670.48
01/16/202670.2970.7470.0470.44
01/20/20267071.7869.7971.75
01/21/202671.9872.2470.8372.01
01/22/202671.8372.0471.4471.87
01/23/202672.0273.0671.7872.88
01/26/202672.8673.372.5472.56
01/27/202672.4473.5672.2773.55
01/28/202673.2173.6272.5773.06
01/29/202673.1874.0873.1473.43
01/30/202673.7174.973.5474.81
02/02/202675.0175.6974.475.33
02/03/202675.2777.575.1376.89
02/04/202677.2778.1177.0877.35
02/05/202677.8278.8677.5978.51
02/06/202678.579.278.2679.03
02/09/202678.6779.1177.5477.97
02/10/202676.6377.5176.0176.81
02/11/202676.8879.0576.5878.6
02/12/202678.9880.4178.7979
02/13/202678.4579.478.1378.68
02/17/202678.9979.6478.7479.56
02/18/202679.579.8478.9279.49
02/19/202679.4679.6778.5978.91
02/20/202679.3379.8478.8979.84
02/23/202679.5280.8579.580.56
02/24/202680.5481.0979.8580.72
02/25/202680.480.6979.5680.47
02/26/202680.7580.8980.0280.5
02/27/202680.948280.8281.56
03/02/202681.2581.480.1580.22
03/03/202679.8680.0878.5679.34
03/04/202679.2979.4777.7578.1
03/05/202677.6877.7276.577.03
03/06/202676.877.1976.3577.04
03/09/202676.6278.0776.5377.8
03/10/202677.4778.4177.177.88
03/11/202677.7177.7176.677.63
03/12/202677.4278.1676.977.61
03/13/202677.4778.0577.1977.34
03/16/20267878.4377.7477.82
03/17/20267878.377.4577.58
03/18/202677.0877.1375.8575.97
03/19/20267676.4575.5375.55
03/20/202675.5776.0574.3974.75
03/23/202675.3475.4574.5575.11
03/24/202674.8675.6974.6374.67
03/25/202674.5975.6574.0775.25
03/26/202675.1975.7574.6574.69
03/27/202674.8276.0574.775.71
03/30/202675.937775.7276.27
03/31/202676.5377.0275.5176.05
04/01/202676.1576.3675.2676.08
04/02/202676.5876.9676.1276.72
04/06/202676.6477.2876.2277.22
04/07/202677.277.675.6375.91
04/08/202675.8177.3775.3277.29
04/09/202676.6578.2976.3778.18
04/10/202677.9878.1777.3177.47
04/13/202677.3277.4575.8376.41
04/14/202675.9776.6275.875.9
04/15/202675.7475.7474.7275.31
04/16/202675.0375.8374.975.18
04/17/202674.9576.0674.875.74
04/20/202675.8276.2275.3675.48
04/21/202675.4775.5374.6174.7
04/22/202674.975.3874.5574.63
04/23/202675.4476.6675.1676.28
04/24/202676.7177.0176.1776.63
04/27/202676.7176.7175.475.44
04/28/202679.5280.3278.0878.35
04/29/202678.3779.2878.1978.87
04/30/202678.879.1278.3378.76
05/01/202679.2979.6478.0478.58
05/04/202678.0678.7777.7378.19
05/05/202678.1978.7877.7478.48
05/06/202678.7879.3378.5779.17
05/07/202678.7979.1578.178.43
05/08/202678.5779.278.1178.42
05/11/202678.1678.7377.8478.66
05/12/20267980.3278.2880.03
05/13/202679.8681.0379.8480.26
05/14/202680.7380.9279.9180.45
05/15/202681.3681.3680.4580.82
05/18/202680.8781.3980.3981.2
05/19/202681.4182.6681.2681.92
05/20/202682.1782.481.5281.55
05/21/202681.7981.880.7281.17
05/22/202681.1881.6880.9281.48
05/26/202680.8481.680.2480.46
05/27/202681.182.5180.881.62
05/28/202681.3281.7680.3380.41
05/29/202680.0480.3378.9179.01
06/01/202678.5879.278.4378.64
06/02/202678.8879.278.2578.41
06/03/202678.2979.0378.1178.76
06/04/202679.7880.0476.8176.82
06/05/202677.5180.7477.4879.48
06/08/202679.3179.9379.179.54
06/09/202679.5581.7679.3881.34
06/10/202682.6883.8582.1283.59
06/11/202683.9284.0482.4982.53
06/12/202682.7182.8981.8782.62
06/15/202681.0881.280.2580.91
06/16/202681.1581.3979.8480.28
06/17/202679.9580.3378.9979.93
06/18/202679.8780.0178.7479.39