KO | Coca-Cola Co | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Coca-Cola Co (KO)

NYSE

$97.96+$0.39 (+0.40%)

Price as of Nov 12, 2026 9:35 AM EST

$419.7B
Market Cap
40.07%
1-Year Change
Beverages - Non-Alcoholic
Industry

1 Month
+10.81%

Low Price$90.11

High Price$97.57
3 Months
+13.50%

Low Price$85.65

High Price$97.57
1 Year
+40.07%

Low Price$66.25

High Price$97.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	96.25	97.83	95.65	97.57	+0.68%	15,057,057
11/10/2026	96.65	96.99	95.86	96.91	+0.92%	18,028,356
11/09/2026	95.89	96.06	94.72	96.03	+0.38%	16,647,855
11/06/2026	93.21	96.31	93.00	95.67	-0.06%	18,425,674
11/05/2026	96.94	97.39	95.47	95.73	-0.07%	31,242,872
11/04/2026	96.30	96.56	94.35	95.80	+1.05%	27,087,127
11/03/2026	94.88	95.49	94.18	94.80	-1.07%	16,107,015
11/02/2026	94.28	96.26	94.28	95.83	+1.86%	22,645,072
10/30/2026	94.52	95.08	93.95	94.08	+1.36%	18,375,587
10/29/2026	92.80	93.16	92.03	92.82	+1.19%	15,872,118
10/28/2026	90.84	92.36	90.58	91.73	+0.60%	13,166,907
10/27/2026	90.82	92.95	90.81	91.18	-1.64%	17,675,617
10/27/2026	$0.91 Earnings
10/26/2026	92.69	92.88	91.94	92.70	-0.01%	20,505,251
10/23/2026	95.01	95.05	92.64	92.71	-2.76%	18,895,063
10/22/2026	93.85	95.37	93.60	95.34	+2.87%	17,149,102
10/21/2026	93.11	93.46	92.55	92.68	-0.87%	15,152,013
10/20/2026	93.68	93.96	92.64	93.49	+0.07%	16,214,299
10/19/2026	92.56	93.99	92.56	93.42	-0.51%	16,936,218
10/16/2026	92.99	93.90	92.81	93.90	+2.07%	23,098,903
10/15/2026	93.15	94.10	91.72	92.00	+0.24%	19,674,806
10/14/2026	90.90	91.93	90.55	91.78	+1.85%	14,558,816
10/13/2026	90.56	90.56	89.67	90.11	+0.36%	15,326,177
10/12/2026	88.42	89.80	88.42	89.79	+1.98%	14,347,800
10/09/2026	87.60	88.48	87.39	88.05	+0.32%	10,431,934
10/08/2026	86.26	88.04	86.08	87.77	+2.27%	15,894,953
10/07/2026	86.73	86.96	85.67	85.82	-0.41%	12,967,180
10/06/2026	86.60	87.29	86.16	86.17	-0.39%	16,026,362
10/05/2026	85.87	86.57	85.13	86.51	+1.00%	21,284,981
10/02/2026	86.30	86.45	85.17	85.65	-0.52%	21,096,283
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