KO
Coca-Cola Co (KO)
NYSE
$85.76-$0.34 (-0.40%)
Price as of Oct 02, 2026 3:23 PM EDT
  • $370.4B
    Market Cap
  • 33.72%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -1.58%
    Low Price$86.08
    High Price$88.82
  • 3 Months
    +6.55%
    Low Price$80.69
    High Price$91.44
  • 1 Year
    +33.72%
    Low Price$64.39
    High Price$91.44
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
86.23
86.68
85.72
86.10
+0.02%
18,732,382
09/30/2026
87.35
87.52
86.07
86.08
-0.88%
15,844,179
09/29/2026
86.56
87.28
86.56
86.84
-0.39%
13,665,415
09/28/2026
87.61
87.70
86.89
87.18
-0.72%
14,497,574
09/25/2026
88.16
88.32
87.56
87.81
-0.33%
12,161,503
09/24/2026
88.82
89.36
88.10
88.10
+0.01%
13,169,046
09/23/2026
88.95
89.00
87.61
88.09
-0.59%
13,016,442
09/22/2026
87.60
88.97
87.46
88.61
+1.71%
17,273,401
09/21/2026
88.32
88.50
87.12
87.12
-1.28%
18,100,423
09/18/2026
87.80
88.29
87.52
88.25
+0.22%
28,048,233
09/17/2026
88.08
88.33
87.51
88.06
+0.22%
16,558,978
09/16/2026
88.48
88.66
87.74
87.87
-0.95%
17,083,826
09/15/2026
88.53
88.90
87.80
88.71
-0.12%
13,152,146
09/15/2026
$0.53 Dividend
09/14/2026
89.47
89.82
88.34
88.82
+1.20%
14,072,845
09/11/2026
87.92
88.12
87.28
87.77
+0.52%
9,991,019
09/10/2026
88.05
88.43
87.27
87.31
+0.32%
12,080,582
09/09/2026
87.79
87.88
86.89
87.03
-0.92%
12,343,677
09/08/2026
87.03
88.02
87.03
87.84
+0.33%
19,417,131
09/04/2026
88.06
88.38
87.33
87.55
-0.83%
17,295,132
09/03/2026
87.59
88.70
87.49
88.28
+0.65%
13,766,325
09/02/2026
87.37
88.42
87.21
87.72
+0.27%
18,496,493
09/01/2026
89.06
89.25
87.29
87.48
-0.76%
14,832,098
08/31/2026
88.97
89.00
88.07
88.14
-1.10%
23,779,415
08/28/2026
88.68
89.50
88.54
89.13
+0.67%
9,889,570
08/27/2026
88.87
89.49
88.43
88.53
-1.13%
13,452,627
08/26/2026
91.66
91.66
89.47
89.55
-1.70%
17,133,853
08/25/2026
91.03
91.53
90.76
91.10
-0.38%
11,942,070
08/24/2026
91.57
91.94
90.91
91.44
+0.98%
14,787,693
08/21/2026
90.31
90.66
89.78
90.56
+0.66%
15,592,784
08/20/2026
89.65
91.32
89.20
89.96
+0.17%
14,927,998
08/19/2026
88.06
90.22
88.06
89.81
+1.72%
15,993,860
08/18/2026
87.88
88.43
87.36
88.29
+2.12%
12,524,401
08/17/2026
86.78
87.50
86.33
86.46
-0.83%
12,056,398
08/14/2026
86.78
87.45
86.68
87.19
+0.33%
9,166,443
08/13/2026
86.62
87.23
86.39
86.90
+0.82%
10,140,616
08/12/2026
85.27
86.77
85.15
86.20
+0.27%
12,651,949
08/11/2026
86.11
86.53
85.59
85.97
-0.45%
16,017,975
08/10/2026
86.59
87.01
85.92
86.35
-0.21%
13,710,328
08/07/2026
86.00
86.65
85.68
86.53
+0.23%
11,224,878
08/06/2026
87.34
87.45
85.91
86.33
+0.02%
13,569,940
08/05/2026
86.53
86.63
85.67
86.31
+0.31%
15,859,541
08/04/2026
85.28
86.17
84.65
86.05
-0.35%
17,085,608
08/03/2026
87.96
87.96
86.12
86.34
-0.83%
23,197,086
07/31/2026
87.14
87.48
86.31
87.07
-1.02%
14,725,845
07/30/2026
87.11
88.11
86.69
87.97
-0.66%
17,626,061
07/29/2026
88.12
90.38
88.11
88.55
+0.92%
21,713,929
07/28/2026
87.77
89.68
85.74
87.75
+5.00%
34,952,620
07/28/2026
$0.97 Earnings
07/27/2026
82.58
83.64
82.01
83.57
+2.21%
19,937,156
07/24/2026
81.09
81.84
80.42
81.76
+1.33%
11,980,318
07/23/2026
81.19
81.38
80.40
80.69
-1.25%
13,757,213
07/22/2026
82.36
82.43
81.47
81.71
+0.28%
11,700,948
07/21/2026
81.48
81.91
80.84
81.48
-0.18%
12,949,407
07/20/2026
81.07
81.88
80.82
81.63
+0.69%
14,961,493
07/17/2026
84.86
85.05
80.35
81.08
-3.96%
32,902,958
07/16/2026
83.00
84.45
82.79
84.42
+3.00%
17,886,390
07/15/2026
82.44
82.74
81.74
81.96
-0.76%
18,383,760
07/14/2026
83.67
84.13
82.59
82.59
-1.39%
14,275,385
07/13/2026
83.40
84.18
83.17
83.75
+0.91%
12,085,766
07/10/2026
82.24
83.24
81.92
82.99
+1.04%
10,694,602
07/09/2026
81.60
82.32
81.23
82.14
-0.92%
15,783,221
07/08/2026
83.67
84.33
82.78
82.91
-0.77%
14,160,006
07/07/2026
84.10
85.17
83.14
83.55
+1.31%
17,835,217
07/06/2026
83.60
84.06
81.83
82.47
-1.40%
18,992,529
07/02/2026
81.15
83.64
80.91
83.64
+3.51%
18,570,379
07/01/2026
81.22
81.49
80.48
80.81
+0.02%
21,732,888
06/30/2026
82.01
82.05
80.53
80.79
-1.67%
16,420,122
06/29/2026
82.34
83.12
81.72
82.16
+0.02%
15,617,659
06/26/2026
80.48
82.32
80.22
82.14
+2.75%
53,463,494
06/25/2026
80.05
80.90
79.50
79.94
-0.22%
16,034,529
06/24/2026
80.41
81.09
80.08
80.12
+0.36%
20,632,564
06/23/2026
80.84
80.84
79.36
79.83
+0.98%
16,853,928
06/22/2026
78.78
79.58
78.59
79.06
+0.18%
21,205,838
06/18/2026
79.40
79.54
78.27
78.92
-0.68%
46,857,899
06/17/2026
79.48
79.85
78.52
79.46
-0.44%
17,053,881
06/16/2026
80.67
80.91
79.37
79.80
-0.78%
17,549,755
06/15/2026
80.60
80.72
79.77
80.43
-1.44%
20,049,968
06/15/2026
$0.53 Dividend
06/12/2026
81.69
81.87
80.86
81.60
+0.11%
11,750,476
06/11/2026
82.89
83.01
81.47
81.51
-1.27%
14,264,026
06/10/2026
81.66
82.82
81.11
82.56
+2.77%
20,877,760
06/09/2026
78.57
80.75
78.40
80.34
+2.26%
20,588,361
06/08/2026
78.33
78.95
78.13
78.56
+0.08%
12,824,409
06/05/2026
76.56
79.75
76.53
78.50
+3.46%
25,707,972
06/04/2026
78.80
79.05
75.86
75.87
-2.46%
19,356,575
06/03/2026
77.32
78.06
77.15
77.79
+0.45%
14,954,088
06/02/2026
77.91
78.23
77.28
77.44
-0.29%
12,545,557
06/01/2026
77.61
78.23
77.46
77.67
-0.47%
12,775,895
05/29/2026
79.05
79.34
77.93
78.04
-1.74%
32,542,291
05/28/2026
80.32
80.75
79.35
79.42
-1.48%
14,685,977
05/27/2026
80.10
81.49
79.81
80.62
+1.44%
13,195,629
05/26/2026
79.84
80.60
79.25
79.47
-1.25%
13,006,709
05/22/2026
80.18
80.67
79.92
80.48
+0.38%
8,242,436
05/21/2026
80.78
80.79
79.73
80.17
-0.47%
15,697,068
05/20/2026
81.16
81.39
80.52
80.55
-0.45%
16,993,902
05/19/2026
80.40
81.65
80.26
80.91
+0.89%
17,124,506
05/18/2026
79.87
80.38
79.40
80.20
+0.47%
12,365,107
05/15/2026
80.36
80.36
79.46
79.83
+0.46%
17,866,033
05/14/2026
79.74
79.92
78.93
79.46
+0.24%
10,640,843