KO
Coca-Cola Co (KO)
NYSE
$83.88+$0.39 (+0.46%)
Price as of Jul 13, 2026 11:50 AM EDT
  • $359.2B
    Market Cap
  • 22.88%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +0.53%
    Low Price$79.39
    High Price$84.14
  • 3 Months
    +8.47%
    Low Price$74.63
    High Price$84.14
  • 1 Year
    +22.88%
    Low Price$65.67
    High Price$84.14
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
82.73
83.74
82.41
83.49
+1.04%
10,694,602
07/09/2026
82.09
82.82
81.71
82.63
-0.92%
15,783,221
07/08/2026
84.17
84.83
83.27
83.40
-0.77%
14,160,006
07/07/2026
84.60
85.68
83.64
84.05
+1.31%
17,835,217
07/06/2026
84.10
84.56
82.32
82.96
-1.40%
18,992,529
07/02/2026
81.63
84.14
81.40
84.14
+3.51%
18,570,379
07/01/2026
81.70
81.98
80.96
81.29
+0.02%
21,732,888
06/30/2026
82.50
82.54
81.01
81.27
-1.67%
16,420,122
06/29/2026
82.83
83.62
82.21
82.65
+0.02%
15,617,659
06/26/2026
80.96
82.81
80.70
82.63
+2.75%
53,463,494
06/25/2026
80.53
81.38
79.97
80.42
-0.22%
16,034,529
06/24/2026
80.89
81.58
80.56
80.60
+0.36%
20,632,564
06/23/2026
81.33
81.33
79.83
80.31
+0.98%
16,853,928
06/22/2026
79.25
80.06
79.06
79.53
+0.18%
21,205,838
06/18/2026
79.87
80.01
78.74
79.39
-0.68%
46,857,899
06/17/2026
79.95
80.33
78.99
79.93
-0.44%
17,053,881
06/16/2026
81.15
81.39
79.84
80.28
-0.78%
17,549,755
06/15/2026
81.08
81.20
80.25
80.91
-1.44%
20,049,968
06/15/2026
$0.53 Dividend
06/12/2026
82.18
82.36
81.34
82.09
+0.11%
11,750,476
06/11/2026
83.38
83.50
81.96
82.00
-1.27%
14,264,026
06/10/2026
82.15
83.31
81.59
83.05
+2.77%
20,877,760
06/09/2026
79.04
81.24
78.87
80.82
+2.26%
20,588,361
06/08/2026
78.80
79.42
78.59
79.03
+0.08%
12,824,409
06/05/2026
77.01
80.22
76.98
78.97
+3.46%
25,707,972
06/04/2026
79.27
79.53
76.32
76.33
-2.46%
19,356,575
06/03/2026
77.78
78.52
77.61
78.25
+0.45%
14,954,088
06/02/2026
78.37
78.69
77.74
77.91
-0.29%
12,545,557
06/01/2026
78.07
78.69
77.93
78.14
-0.47%
12,775,895
05/29/2026
79.53
79.81
78.40
78.50
-1.74%
32,542,291
05/28/2026
80.80
81.24
79.82
79.89
-1.48%
14,685,977
05/27/2026
80.58
81.98
80.28
81.10
+1.44%
13,195,629
05/26/2026
80.32
81.08
79.73
79.94
-1.25%
13,006,709
05/22/2026
80.66
81.15
80.40
80.96
+0.38%
8,242,436
05/21/2026
81.27
81.28
80.20
80.65
-0.47%
15,697,068
05/20/2026
81.64
81.87
81.00
81.03
-0.45%
16,993,902
05/19/2026
80.88
82.13
80.74
81.39
+0.89%
17,124,506
05/18/2026
80.35
80.86
79.87
80.68
+0.47%
12,365,107
05/15/2026
80.84
80.84
79.93
80.30
+0.46%
17,866,033
05/14/2026
80.21
80.40
79.40
79.93
+0.24%
10,640,843
05/13/2026
79.35
80.51
79.33
79.75
+0.29%
12,356,795
05/12/2026
78.49
79.80
77.78
79.52
+1.74%
19,873,765
05/11/2026
77.66
78.22
77.34
78.16
+0.31%
10,967,806
05/08/2026
78.06
78.69
77.61
77.92
-0.01%
12,447,167
05/07/2026
78.28
78.64
77.59
77.93
-1.01%
16,531,418
05/06/2026
78.27
78.82
78.06
78.72
+0.96%
14,060,316
05/05/2026
77.69
78.27
77.24
77.98
+0.37%
11,637,537
05/04/2026
77.56
78.26
77.23
77.69
-0.50%
12,672,440
05/01/2026
78.78
79.13
77.53
78.08
-0.23%
12,610,373
04/30/2026
78.29
78.61
77.82
78.25
-0.14%
15,142,172
04/29/2026
77.87
78.77
77.69
78.36
+0.66%
18,294,720
04/28/2026
79.01
79.80
77.57
77.85
+3.86%
30,710,576
04/28/2026
$0.86 Earnings
04/27/2026
76.22
76.22
74.92
74.96
-1.55%
15,811,685
04/24/2026
76.22
76.51
75.68
76.14
+0.46%
12,008,651
04/23/2026
74.96
76.17
74.68
75.79
+2.21%
12,060,271
04/22/2026
74.42
74.90
74.07
74.15
-0.09%
9,352,264
04/21/2026
74.99
75.05
74.14
74.22
-1.03%
11,804,984
04/20/2026
75.33
75.73
74.88
75.00
-0.34%
10,140,462
04/17/2026
74.47
75.57
74.32
75.25
+0.74%
15,033,868
04/16/2026
74.55
75.35
74.42
74.70
-0.17%
11,501,936
04/15/2026
75.25
75.25
74.24
74.83
-0.78%
16,212,103
04/14/2026
75.48
76.13
75.31
75.41
-0.67%
12,397,626
04/13/2026
76.82
76.95
75.34
75.92
-1.37%
12,695,756
04/10/2026
77.48
77.67
76.81
76.97
-0.91%
11,081,413
04/09/2026
76.16
77.79
75.88
77.68
+1.15%
14,309,538
04/08/2026
75.32
76.87
74.83
76.79
+1.82%
12,331,304
04/07/2026
76.70
77.10
75.14
75.42
-1.70%
12,769,170
04/06/2026
76.15
76.78
75.73
76.72
+0.65%
8,259,893
04/02/2026
76.09
76.46
75.63
76.23
+0.84%
14,573,420
04/01/2026
75.66
75.87
74.78
75.59
+0.04%
15,834,262
03/31/2026
76.04
76.52
75.02
75.56
-0.29%
18,301,806
03/30/2026
75.44
76.50
75.23
75.78
+0.74%
18,502,820
03/27/2026
74.34
75.56
74.22
75.22
+1.37%
17,461,033
03/26/2026
74.71
75.26
74.17
74.21
-0.74%
11,202,133
03/25/2026
74.11
75.16
73.59
74.77
+0.78%
14,787,906
03/24/2026
74.38
75.20
74.15
74.19
-0.59%
15,653,726
03/23/2026
74.86
74.96
74.07
74.63
+0.48%
15,054,915
03/20/2026
75.08
75.56
73.91
74.27
-1.06%
33,296,056
03/19/2026
75.51
75.96
75.04
75.07
-0.55%
13,023,339
03/18/2026
76.59
76.63
75.36
75.48
-2.08%
13,134,637
03/17/2026
77.50
77.80
76.95
77.08
-0.31%
14,899,916
03/16/2026
77.50
77.93
77.24
77.32
+0.62%
11,761,239
03/13/2026
76.97
77.54
76.69
76.84
+0.34%
11,974,497
03/13/2026
$0.53 Dividend
03/12/2026
76.40
77.13
75.88
76.59
-0.03%
16,842,182
03/11/2026
76.68
76.68
75.58
76.61
-0.32%
11,551,199
03/10/2026
76.45
77.37
76.08
76.85
+0.10%
17,243,873
03/09/2026
75.61
77.04
75.52
76.77
+0.99%
18,554,053
03/06/2026
75.79
76.17
75.34
76.02
+0.01%
15,516,030
03/05/2026
76.65
76.69
75.49
76.01
-1.37%
23,165,654
03/04/2026
78.24
78.42
76.72
77.07
-1.56%
21,011,847
03/03/2026
78.81
79.02
77.52
78.29
-1.10%
20,549,265
03/02/2026
80.18
80.33
79.09
79.16
-1.64%
18,137,229
02/27/2026
79.87
80.92
79.75
80.48
+1.32%
28,483,489
02/26/2026
79.68
79.82
78.96
79.44
+0.04%
12,843,186
02/25/2026
79.34
79.62
78.50
79.41
-0.31%
18,086,883
02/24/2026
79.48
80.02
78.80
79.65
+0.20%
16,448,503
02/23/2026
78.47
79.78
78.45
79.50
+0.90%
17,157,674
02/20/2026
78.28
78.79
77.85
78.79
+1.18%
17,175,104