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
20:00:02
83.49 $
0.0000 (%0.00)
Previous Close: 82.63
Day Low₺82.406
Day High₺83.7261
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KO: The Coca-Cola Company Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 79.1583
CLOSE 79.191

Low

LOW 67.27

High

HIGH 91.87
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
06/22/202679.2580.0679.0679.53
06/23/202681.3381.3379.8380.31
06/24/202680.8981.5880.5680.6
06/25/202680.5381.3879.9780.42
06/26/202680.9682.8180.6982.63
06/29/202682.8383.6282.2182.65
06/30/202682.582.5481.0181.27
07/01/202681.781.9880.9681.29
07/02/202681.6384.1481.484.14
07/06/202684.184.5682.3282.96
07/07/202684.685.6883.6484.05
07/08/202684.1784.8383.2783.4
07/09/202682.0982.8281.7182.63
07/10/202682.7383.7482.4183.49
07/13/202683.984.6883.6784.25
07/14/202684.1784.6383.0883.08
07/15/202682.9383.2482.2382.45
07/16/202683.584.9583.2884.92
07/17/202685.3785.5680.8381.56
07/20/202681.5582.3781.382.12
07/21/202681.9782.481.3281.97
07/22/202682.8582.9281.9682.2
07/23/202681.6781.8780.8881.17
07/24/202681.5782.3380.982.25
07/27/202683.0884.1482.584.07
07/28/202688.390.2286.2588.27
07/29/202688.6590.9288.6489.08
07/30/202687.6388.6487.2188.49
07/31/202687.668886.8287.59
08/03/202688.4888.4886.6386.86
08/04/202685.7986.6885.1686.56
08/05/202687.0587.1586.1986.83
08/06/202687.8687.9786.4286.85
08/07/202686.5187.1786.1987.05
08/10/202687.1187.5386.4386.87
08/11/202686.6287.0586.1186.48
08/12/202685.7887.2985.6686.71
08/13/202687.1487.7586.9187.42
08/14/202687.387.9787.287.71
08/17/202687.388.0286.8586.98
08/18/202688.488.9687.8888.82
08/19/202688.5990.7688.5990.35
08/20/202690.1891.8789.7390.5
08/21/202690.8591.290.3291.1