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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 69.1456
CLOSE 69.1608

Low

LOW 60.62

High

HIGH 74.38
DATEOPENHIGHLOWCLOSE
01/02/202562.3562.7561.6261.84
01/03/202561.962.0861.6261.75
01/06/202561.561.5760.6660.81
01/07/202561.1161.7260.6260.84
01/08/202560.9961.7760.9361.71
01/10/202561.5861.6560.7361.07
01/13/202561.1361.8560.7161.65
01/14/202561.6662.0761.362.04
01/15/202562.3362.6261.6861.77
01/16/202561.4262.361.3262.25
01/17/202562.3162.7762.1762.71
01/21/202562.963.2362.362.42
01/22/202562.1262.2961.6661.78
01/23/202561.861.9861.3761.53
01/24/202561.7262.0161.4461.92
01/27/202562.8764.1862.4763.89
01/28/202563.5164.0462.2862.36
01/29/202562.5663.3662.5562.83
01/30/202563.8564.2963.2364.05
01/31/202563.763.9363.3963.48
02/03/202563.1863.6362.4363.35
02/04/202563.6163.6362.3562.67
02/05/202562.7263.2962.5963.12
02/06/202563.6263.7462.9163.36
02/07/202563.4363.9263.2763.84
02/10/202564.164.6563.6664.55
02/11/202567.567.6766.4167.6
02/12/202566.8768.8266.8768.71
02/13/20256969.6168.7669.5
02/14/202569.3670.0368.7668.87
02/18/202568.5569.3768.4269.05
02/19/202569.2170.1369.1770.07
02/20/202569.7170.0769.4270.04
02/21/202570.3271.670.1371.35
02/24/202570.8471.7370.3370.59
02/25/202570.8671.7770.7371.49
02/26/202571.2771.2870.5370.8
02/27/202570.7271.5470.4270.87
02/28/202571.4571.5770.5671.21
03/03/202570.2472.3669.7372.32
03/04/202572.0772.6569.8870.19
03/05/202569.970.7469.8470.08
03/06/202570.4170.5369.4570.46
03/07/202569.6571.8269.6571.43
03/10/202571.9673.2271.3271.45
03/11/202571.8872.0470.6171.04
03/12/202570.3770.7369.7469.94
03/13/202570.2570.2569.2869.62
03/14/202568.5169.2668.3869.16
03/17/202569.2470.1769.0870.12
03/18/202570.1170.1969.369.38
03/19/202568.5569.3868.5469.28
03/20/202569.3169.8169.0969.71
03/21/202569.7169.9768.1868.67
03/24/202568.869.0868.3368.95
03/25/202568.9569.0868.668.81
03/26/202568.9270.3568.970.02
03/27/202570.1870.9970.0770.74
03/28/202570.8171.3269.5370.37
03/31/202570.7371.9470.4971.62
04/01/202571.6871.9171.1971.87
04/02/202571.9672.3671.0571.33
04/03/202572.4873.9572.3273.18
04/04/202572.4273.0169.7969.93
04/07/202566.2369.3866.0568.37
04/08/202568.9669.9867.7668.42
04/09/202567.9270.4767.2869.95
04/10/202570.1971.2168.9870.76
04/11/202570.9171.8570.5471.43
04/14/202571.372.6670.9372.45
04/15/202572.6272.6371.7271.86
04/16/202572.3672.6771.3971.68
04/17/202571.973.4371.7273
04/21/202573.3873.4771.8272.77
04/22/20257374.3872.9273.9
04/23/202573.2973.9572.3873.28
04/24/202573.0273.4372.372.52
04/25/202572.6572.9271.1371.91
04/28/202572.0872.2671.3171.79
04/29/202571.1972.7170.2872.35
04/30/202573.3573.4871.6972.55
05/01/20257272.0471.2371.29
05/02/202571.571.8271.171.65
05/05/202571.6771.871.0171.7
05/06/202571.6871.971.1671.72
05/07/202571.7272.6971.6772.4
05/08/202572.272.4771.1371.17
05/09/202570.9971.1570.4670.52
05/12/202570.1570.3368.769.53
05/13/202569.5969.6968.8768.96
05/14/202568.8869.3468.5869.16
05/15/202569.771.7369.671.61
05/16/202571.8672.2671.4372
05/19/202572.0372.1771.6471.93
05/20/202571.872.1371.4371.69
05/21/202571.6972.0871.5871.85
05/22/202571.8471.9970.9671.14
05/23/202571.5471.9870.6971.77
05/27/202571.7472.2271.5671.78
05/28/202571.771.971.0571.15
05/29/20257171.6670.4671.49
05/30/202571.6172.4771.6172.1
06/02/202572.0372.0471.3672
06/03/202571.7171.7870.4771.16
06/04/202571.2671.8570.6871.37
06/05/202571.3871.4670.8370.91
06/06/202571.0871.4870.9471.35
06/09/202571.3571.8371.0971.77
06/10/202571.972.6971.7672.35
06/11/202572.2772.3671.7672.07
06/12/202572.2572.471.672.24
06/13/202571.7771.8870.7371.02
06/16/202571.271.6270.2470.52
06/17/202570.3870.4669.5869.62
06/18/2025707069.0969.21
06/20/202569.0969.5668.7868.84
06/23/202569.1469.8168.9769.74
06/24/202569.9470.3569.6970.21
06/25/202569.9370.0269.4369.63
06/26/202569.769.9269.1569.47
06/27/202569.5970.5669.4770.33
06/30/202570.1370.7970.0970.75
07/01/202570.9972.4570.971.67
07/02/202571.6971.8370.7470.91
07/03/202571.0471.470.4571.35
07/07/202571.3771.3770.871.01
07/08/202570.6870.6869.8870.24
07/09/202570.1670.2568.9769.48
07/10/202569.2969.8569.1669.77
07/11/202569.5770.1669.2569.87
07/14/202569.870.0869.2769.47
07/15/202569.5169.5569.1569.36
07/16/202569.3569.568.7969.27
07/17/202569.8170.6969.5170.59
07/18/202570.4470.769.8369.85
07/21/202570.1970.6269.9370.07
07/22/202569.4570.2668.6969.66
07/23/202569.6669.7468.669.16
07/24/202569.2669.5568.9969.1
07/25/202569.1369.2368.7569.17
07/28/202568.7468.968.0668.09
07/29/202568.3469.4268.1569.38
07/30/202569.1169.3368.5368.75
07/31/202568.1568.6567.7467.89
08/01/202568.669.0468.2768.86
08/04/202568.7269.0868.3168.96
08/05/202568.969.4968.7569.05
08/06/202569.1269.868.6369.51
08/07/202569.4670.7269.3370.43
08/08/202570.3670.8770.0870.34
08/11/202570.370.8669.9670.75
08/12/202570.8271.0670.2270.71
08/13/202570.6970.7770.2370.46
08/14/202570.3870.4669.3969.55
08/15/202569.7470.3969.5769.92
08/18/202569.9870.0569.0569.13
08/19/202569.370.2269.2470.13
08/20/202570.7471.7170.4170.7
08/21/202570.670.9170.3370.66
08/22/202570.9671.0269.9270.13
08/25/202570.1170.2368.7268.93
08/26/202569.0469.0868.5868.73
08/27/202568.8268.8768.4768.83
08/28/202568.8868.968.2868.36
08/29/202568.6769.1468.4368.99
09/02/202568.9669.3468.2669.06
09/03/202568.6669.167.3768.99
09/04/202569.1169.4668.1168.25
09/05/202568.0168.5867.8767.96
09/08/202567.8667.8867.1667.43
09/09/202567.2868.1167.2867.86
09/10/202567.7968.0967.2167.82
09/11/202567.9268.1767.5867.62
09/12/202567.667.7266.9467.01
09/15/202566.6866.7866.166.21
09/16/202566.3566.5166.0666.24
09/17/202566.4167.1366.4167.04
09/18/202566.867.0466.3566.46
09/19/202566.4966.7366.0566.43
09/22/202566.1666.5966.0866.21
09/23/202566.3566.7665.966.71
09/24/202566.4166.7865.9666.45
09/25/202566.7566.9265.9565.98
09/26/202566.0766.3365.565.67
09/29/202565.6766.165.3566.04
09/30/202566.0766.6465.9666.32
10/01/202566.5166.8366.2966.78
10/02/202566.5366.6565.8666.1
10/03/202566.166.9966.0466.65
10/06/202566.4966.565.8466.1
10/07/202566.2267.2665.8766.79
10/08/202566.6766.8766.0666.12
10/09/202566.2966.866.1266.37
10/10/202566.5267.466.3867.04
10/13/202566.2366.86666.8
10/14/202566.8767.5766.7567.51
10/15/202567.2767.7266.9267.08
10/16/202567.1868.1167.1667.59
10/17/20256868.567.868.44
10/20/202568.4368.6467.9268.44
10/21/202570.5771.3970.2371.22
10/22/202571.3671.6170.5170.81
10/23/202570.8170.9369.7269.94
10/24/202569.9170.0569.6569.71
10/27/202569.7870.1169.2570.06
10/28/202570.0570.969.9570.16
10/29/202569.9270.0368.1668.35
10/30/202568.4569.2968.3968.98
10/31/202568.5569.0767.968.9
11/03/202568.868.8967.6667.97
11/04/202568.4768.7368.1668.66
11/05/202568.6668.8368.1868.51
11/06/202568.369.1467.9269.06
11/07/202569.8170.8769.4170.55
11/10/202570.0170.6669.4470.52
11/11/202570.9871.7570.6671.61
11/12/202571.4971.8971.3471.51
11/13/202571.4271.677171.07
11/14/202571.4171.6470.671.16
11/17/202571.271.5370.6270.68
11/18/202570.9971.3470.5771.22
11/19/202571.271.4470.8171.11
11/20/202570.9571.4870.6171.21
11/21/202571.6873.1971.4972.95
11/24/202573.1673.1671.5772.59
11/25/202572.872.9372.1472.61
11/26/202572.673.0872.3972.88
11/28/20257373.2372.7673.12
12/01/202572.672.9171.9371.95
12/02/202571.871.870.4370.67
12/03/202570.8871.470.6170.81
12/04/202570.8371.3470.3770.45
12/05/202570.3270.7169.8770
12/08/202569.8470.3869.4970.25
12/09/202570.3770.6369.8370.09
12/10/202570.3970.5369.7870.21
12/11/202570.5570.6968.7969.11
12/12/202569.1170.6269.0470.52
12/15/202570.4371.3270.3270.97
12/16/202571.371.370.3270.37
12/17/202570.5770.9270.3170.67
12/18/202570.2770.870.1770.36
12/19/202570.0670.7770.0370.06
12/22/202569.9370.2269.6670.21
12/23/202570.270.2669.6969.87
12/24/202569.970.1669.7570.11
12/26/202569.9570.1669.7269.87
12/29/20257070.4269.8570.16
12/30/20257070.2469.870.07
12/31/202570.0770.1669.8869.91