Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
The Coca-Cola Company (KO)
KO
The Coca-Cola Company (KO)
85.8200 $
-0.3500 (%-0.41)
Overview
Technicals
Financial Statements
Comments
Archive

KO: The Coca-Cola Company Historical Data

Historical price data, yearly archive and performance analysis for The Coca-Cola Company.

Historical Chart

Loading chart...

Average

OPEN 69.1456
CLOSE 69.1608

Low

LOW 60.62

High

HIGH 74.38
DATE OPEN HIGH LOW CLOSE
01/02/2025 62.35 62.75 61.62 61.84
01/03/2025 61.9 62.08 61.62 61.75
01/06/2025 61.5 61.57 60.66 60.81
01/07/2025 61.11 61.72 60.62 60.84
01/08/2025 60.99 61.77 60.93 61.71
01/10/2025 61.58 61.65 60.73 61.07
01/13/2025 61.13 61.85 60.71 61.65
01/14/2025 61.66 62.07 61.3 62.04
01/15/2025 62.33 62.62 61.68 61.77
01/16/2025 61.42 62.3 61.32 62.25
01/17/2025 62.31 62.77 62.17 62.71
01/21/2025 62.9 63.23 62.3 62.42
01/22/2025 62.12 62.29 61.66 61.78
01/23/2025 61.8 61.98 61.37 61.53
01/24/2025 61.72 62.01 61.44 61.92
01/27/2025 62.87 64.18 62.47 63.89
01/28/2025 63.51 64.04 62.28 62.36
01/29/2025 62.56 63.36 62.55 62.83
01/30/2025 63.85 64.29 63.23 64.05
01/31/2025 63.7 63.93 63.39 63.48
02/03/2025 63.18 63.63 62.43 63.35
02/04/2025 63.61 63.63 62.35 62.67
02/05/2025 62.72 63.29 62.59 63.12
02/06/2025 63.62 63.74 62.91 63.36
02/07/2025 63.43 63.92 63.27 63.84
02/10/2025 64.1 64.65 63.66 64.55
02/11/2025 67.5 67.67 66.41 67.6
02/12/2025 66.87 68.82 66.87 68.71
02/13/2025 69 69.61 68.76 69.5
02/14/2025 69.36 70.03 68.76 68.87
02/18/2025 68.55 69.37 68.42 69.05
02/19/2025 69.21 70.13 69.17 70.07
02/20/2025 69.71 70.07 69.42 70.04
02/21/2025 70.32 71.6 70.13 71.35
02/24/2025 70.84 71.73 70.33 70.59
02/25/2025 70.86 71.77 70.73 71.49
02/26/2025 71.27 71.28 70.53 70.8
02/27/2025 70.72 71.54 70.42 70.87
02/28/2025 71.45 71.57 70.56 71.21
03/03/2025 70.24 72.36 69.73 72.32
03/04/2025 72.07 72.65 69.88 70.19
03/05/2025 69.9 70.74 69.84 70.08
03/06/2025 70.41 70.53 69.45 70.46
03/07/2025 69.65 71.82 69.65 71.43
03/10/2025 71.96 73.22 71.32 71.45
03/11/2025 71.88 72.04 70.61 71.04
03/12/2025 70.37 70.73 69.74 69.94
03/13/2025 70.25 70.25 69.28 69.62
03/14/2025 68.51 69.26 68.38 69.16
03/17/2025 69.24 70.17 69.08 70.12
03/18/2025 70.11 70.19 69.3 69.38
03/19/2025 68.55 69.38 68.54 69.28
03/20/2025 69.31 69.81 69.09 69.71
03/21/2025 69.71 69.97 68.18 68.67
03/24/2025 68.8 69.08 68.33 68.95
03/25/2025 68.95 69.08 68.6 68.81
03/26/2025 68.92 70.35 68.9 70.02
03/27/2025 70.18 70.99 70.07 70.74
03/28/2025 70.81 71.32 69.53 70.37
03/31/2025 70.73 71.94 70.49 71.62
04/01/2025 71.68 71.91 71.19 71.87
04/02/2025 71.96 72.36 71.05 71.33
04/03/2025 72.48 73.95 72.32 73.18
04/04/2025 72.42 73.01 69.79 69.93
04/07/2025 66.23 69.38 66.05 68.37
04/08/2025 68.96 69.98 67.76 68.42
04/09/2025 67.92 70.47 67.28 69.95
04/10/2025 70.19 71.21 68.98 70.76
04/11/2025 70.91 71.85 70.54 71.43
04/14/2025 71.3 72.66 70.93 72.45
04/15/2025 72.62 72.63 71.72 71.86
04/16/2025 72.36 72.67 71.39 71.68
04/17/2025 71.9 73.43 71.72 73
04/21/2025 73.38 73.47 71.82 72.77
04/22/2025 73 74.38 72.92 73.9
04/23/2025 73.29 73.95 72.38 73.28
04/24/2025 73.02 73.43 72.3 72.52
04/25/2025 72.65 72.92 71.13 71.91
04/28/2025 72.08 72.26 71.31 71.79
04/29/2025 71.19 72.71 70.28 72.35
04/30/2025 73.35 73.48 71.69 72.55
05/01/2025 72 72.04 71.23 71.29
05/02/2025 71.5 71.82 71.1 71.65
05/05/2025 71.67 71.8 71.01 71.7
05/06/2025 71.68 71.9 71.16 71.72
05/07/2025 71.72 72.69 71.67 72.4
05/08/2025 72.2 72.47 71.13 71.17
05/09/2025 70.99 71.15 70.46 70.52
05/12/2025 70.15 70.33 68.7 69.53
05/13/2025 69.59 69.69 68.87 68.96
05/14/2025 68.88 69.34 68.58 69.16
05/15/2025 69.7 71.73 69.6 71.61
05/16/2025 71.86 72.26 71.43 72
05/19/2025 72.03 72.17 71.64 71.93
05/20/2025 71.8 72.13 71.43 71.69
05/21/2025 71.69 72.08 71.58 71.85
05/22/2025 71.84 71.99 70.96 71.14
05/23/2025 71.54 71.98 70.69 71.77
05/27/2025 71.74 72.22 71.56 71.78
05/28/2025 71.7 71.9 71.05 71.15
05/29/2025 71 71.66 70.46 71.49
05/30/2025 71.61 72.47 71.61 72.1
06/02/2025 72.03 72.04 71.36 72
06/03/2025 71.71 71.78 70.47 71.16
06/04/2025 71.26 71.85 70.68 71.37
06/05/2025 71.38 71.46 70.83 70.91
06/06/2025 71.08 71.48 70.94 71.35
06/09/2025 71.35 71.83 71.09 71.77
06/10/2025 71.9 72.69 71.76 72.35
06/11/2025 72.27 72.36 71.76 72.07
06/12/2025 72.25 72.4 71.6 72.24
06/13/2025 71.77 71.88 70.73 71.02
06/16/2025 71.2 71.62 70.24 70.52
06/17/2025 70.38 70.46 69.58 69.62
06/18/2025 70 70 69.09 69.21
06/20/2025 69.09 69.56 68.78 68.84
06/23/2025 69.14 69.81 68.97 69.74
06/24/2025 69.94 70.35 69.69 70.21
06/25/2025 69.93 70.02 69.43 69.63
06/26/2025 69.7 69.92 69.15 69.47
06/27/2025 69.59 70.56 69.47 70.33
06/30/2025 70.13 70.79 70.09 70.75
07/01/2025 70.99 72.45 70.9 71.67
07/02/2025 71.69 71.83 70.74 70.91
07/03/2025 71.04 71.4 70.45 71.35
07/07/2025 71.37 71.37 70.8 71.01
07/08/2025 70.68 70.68 69.88 70.24
07/09/2025 70.16 70.25 68.97 69.48
07/10/2025 69.29 69.85 69.16 69.77
07/11/2025 69.57 70.16 69.25 69.87
07/14/2025 69.8 70.08 69.27 69.47
07/15/2025 69.51 69.55 69.15 69.36
07/16/2025 69.35 69.5 68.79 69.27
07/17/2025 69.81 70.69 69.51 70.59
07/18/2025 70.44 70.7 69.83 69.85
07/21/2025 70.19 70.62 69.93 70.07
07/22/2025 69.45 70.26 68.69 69.66
07/23/2025 69.66 69.74 68.6 69.16
07/24/2025 69.26 69.55 68.99 69.1
07/25/2025 69.13 69.23 68.75 69.17
07/28/2025 68.74 68.9 68.06 68.09
07/29/2025 68.34 69.42 68.15 69.38
07/30/2025 69.11 69.33 68.53 68.75
07/31/2025 68.15 68.65 67.74 67.89
08/01/2025 68.6 69.04 68.27 68.86
08/04/2025 68.72 69.08 68.31 68.96
08/05/2025 68.9 69.49 68.75 69.05
08/06/2025 69.12 69.8 68.63 69.51
08/07/2025 69.46 70.72 69.33 70.43
08/08/2025 70.36 70.87 70.08 70.34
08/11/2025 70.3 70.86 69.96 70.75
08/12/2025 70.82 71.06 70.22 70.71
08/13/2025 70.69 70.77 70.23 70.46
08/14/2025 70.38 70.46 69.39 69.55
08/15/2025 69.74 70.39 69.57 69.92
08/18/2025 69.98 70.05 69.05 69.13
08/19/2025 69.3 70.22 69.24 70.13
08/20/2025 70.74 71.71 70.41 70.7
08/21/2025 70.6 70.91 70.33 70.66
08/22/2025 70.96 71.02 69.92 70.13
08/25/2025 70.11 70.23 68.72 68.93
08/26/2025 69.04 69.08 68.58 68.73
08/27/2025 68.82 68.87 68.47 68.83
08/28/2025 68.88 68.9 68.28 68.36
08/29/2025 68.67 69.14 68.43 68.99
09/02/2025 68.96 69.34 68.26 69.06
09/03/2025 68.66 69.1 67.37 68.99
09/04/2025 69.11 69.46 68.11 68.25
09/05/2025 68.01 68.58 67.87 67.96
09/08/2025 67.86 67.88 67.16 67.43
09/09/2025 67.28 68.11 67.28 67.86
09/10/2025 67.79 68.09 67.21 67.82
09/11/2025 67.92 68.17 67.58 67.62
09/12/2025 67.6 67.72 66.94 67.01
09/15/2025 66.68 66.78 66.1 66.21
09/16/2025 66.35 66.51 66.06 66.24
09/17/2025 66.41 67.13 66.41 67.04
09/18/2025 66.8 67.04 66.35 66.46
09/19/2025 66.49 66.73 66.05 66.43
09/22/2025 66.16 66.59 66.08 66.21
09/23/2025 66.35 66.76 65.9 66.71
09/24/2025 66.41 66.78 65.96 66.45
09/25/2025 66.75 66.92 65.95 65.98
09/26/2025 66.07 66.33 65.5 65.67
09/29/2025 65.67 66.1 65.35 66.04
09/30/2025 66.07 66.64 65.96 66.32
10/01/2025 66.51 66.83 66.29 66.78
10/02/2025 66.53 66.65 65.86 66.1
10/03/2025 66.1 66.99 66.04 66.65
10/06/2025 66.49 66.5 65.84 66.1
10/07/2025 66.22 67.26 65.87 66.79
10/08/2025 66.67 66.87 66.06 66.12
10/09/2025 66.29 66.8 66.12 66.37
10/10/2025 66.52 67.4 66.38 67.04
10/13/2025 66.23 66.8 66 66.8
10/14/2025 66.87 67.57 66.75 67.51
10/15/2025 67.27 67.72 66.92 67.08
10/16/2025 67.18 68.11 67.16 67.59
10/17/2025 68 68.5 67.8 68.44
10/20/2025 68.43 68.64 67.92 68.44
10/21/2025 70.57 71.39 70.23 71.22
10/22/2025 71.36 71.61 70.51 70.81
10/23/2025 70.81 70.93 69.72 69.94
10/24/2025 69.91 70.05 69.65 69.71
10/27/2025 69.78 70.11 69.25 70.06
10/28/2025 70.05 70.9 69.95 70.16
10/29/2025 69.92 70.03 68.16 68.35
10/30/2025 68.45 69.29 68.39 68.98
10/31/2025 68.55 69.07 67.9 68.9
11/03/2025 68.8 68.89 67.66 67.97
11/04/2025 68.47 68.73 68.16 68.66
11/05/2025 68.66 68.83 68.18 68.51
11/06/2025 68.3 69.14 67.92 69.06
11/07/2025 69.81 70.87 69.41 70.55
11/10/2025 70.01 70.66 69.44 70.52
11/11/2025 70.98 71.75 70.66 71.61
11/12/2025 71.49 71.89 71.34 71.51
11/13/2025 71.42 71.67 71 71.07
11/14/2025 71.41 71.64 70.6 71.16
11/17/2025 71.2 71.53 70.62 70.68
11/18/2025 70.99 71.34 70.57 71.22
11/19/2025 71.2 71.44 70.81 71.11
11/20/2025 70.95 71.48 70.61 71.21
11/21/2025 71.68 73.19 71.49 72.95
11/24/2025 73.16 73.16 71.57 72.59
11/25/2025 72.8 72.93 72.14 72.61
11/26/2025 72.6 73.08 72.39 72.88
11/28/2025 73 73.23 72.76 73.12
12/01/2025 72.6 72.91 71.93 71.95
12/02/2025 71.8 71.8 70.43 70.67
12/03/2025 70.88 71.4 70.61 70.81
12/04/2025 70.83 71.34 70.37 70.45
12/05/2025 70.32 70.71 69.87 70
12/08/2025 69.84 70.38 69.49 70.25
12/09/2025 70.37 70.63 69.83 70.09
12/10/2025 70.39 70.53 69.78 70.21
12/11/2025 70.55 70.69 68.79 69.11
12/12/2025 69.11 70.62 69.04 70.52
12/15/2025 70.43 71.32 70.32 70.97
12/16/2025 71.3 71.3 70.32 70.37
12/17/2025 70.57 70.92 70.31 70.67
12/18/2025 70.27 70.8 70.17 70.36
12/19/2025 70.06 70.77 70.03 70.06
12/22/2025 69.93 70.22 69.66 70.21
12/23/2025 70.2 70.26 69.69 69.87
12/24/2025 69.9 70.16 69.75 70.11
12/26/2025 69.95 70.16 69.72 69.87
12/29/2025 70 70.42 69.85 70.16
12/30/2025 70 70.24 69.8 70.07
12/31/2025 70.07 70.16 69.88 69.91