KO
Coca-Cola Co (KO)
NYSE
$91.04-$0.06 (-0.06%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $389.4B
    Market Cap
  • 33.58%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +11.14%
    Low Price$81.17
    High Price$91.10
  • 3 Months
    +12.96%
    Low Price$76.33
    High Price$91.10
  • 1 Year
    +33.58%
    Low Price$64.35
    High Price$91.10
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
90.85
91.20
90.32
91.10
+0.66%
15,592,784
08/20/2026
90.18
91.87
89.73
90.50
+0.17%
14,927,998
08/19/2026
88.59
90.76
88.59
90.35
+1.72%
15,993,860
08/18/2026
88.40
88.96
87.88
88.82
+2.12%
12,524,401
08/17/2026
87.30
88.02
86.85
86.98
-0.83%
12,056,398
08/14/2026
87.30
87.97
87.20
87.71
+0.33%
9,166,443
08/13/2026
87.14
87.75
86.91
87.42
+0.82%
10,140,616
08/12/2026
85.78
87.29
85.66
86.71
+0.27%
12,651,949
08/11/2026
86.62
87.05
86.11
86.48
-0.45%
16,017,975
08/10/2026
87.11
87.53
86.43
86.87
-0.21%
13,710,328
08/07/2026
86.51
87.17
86.19
87.05
+0.23%
11,224,878
08/06/2026
87.86
87.97
86.42
86.85
+0.02%
13,569,940
08/05/2026
87.05
87.15
86.19
86.83
+0.31%
15,859,541
08/04/2026
85.79
86.68
85.16
86.56
-0.35%
17,085,608
08/03/2026
88.48
88.48
86.63
86.86
-0.83%
23,197,086
07/31/2026
87.66
88.00
86.82
87.59
-1.02%
14,725,845
07/30/2026
87.63
88.64
87.21
88.49
-0.66%
17,626,061
07/29/2026
88.65
90.92
88.64
89.08
+0.92%
21,713,929
07/28/2026
88.30
90.22
86.25
88.27
+5.00%
34,952,620
07/28/2026
$0.97 Earnings
07/27/2026
83.08
84.14
82.50
84.07
+2.21%
19,937,156
07/24/2026
81.57
82.33
80.90
82.25
+1.33%
11,980,318
07/23/2026
81.67
81.87
80.88
81.17
-1.25%
13,757,213
07/22/2026
82.85
82.92
81.96
82.20
+0.28%
11,700,948
07/21/2026
81.97
82.40
81.32
81.97
-0.18%
12,949,407
07/20/2026
81.55
82.37
81.30
82.12
+0.69%
14,961,493
07/17/2026
85.37
85.56
80.83
81.56
-3.96%
32,902,958
07/16/2026
83.50
84.95
83.28
84.92
+3.00%
17,886,390
07/15/2026
82.93
83.24
82.23
82.45
-0.76%
18,383,760
07/14/2026
84.17
84.63
83.08
83.08
-1.39%
14,275,385
07/13/2026
83.90
84.68
83.67
84.25
+0.91%
12,085,766
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