NYSE : KO
The Coca-Cola Company — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 94.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 404.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Coca-Cola Company (KO) closed at 94.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 94.52 | 95.08 | 93.95 | 94.08 | 18,375,587 | +1.36% |
| 2026-10-29 | 92.8 | 93.16 | 92.03 | 92.82 | 15,872,118 | +1.19% |
| 2026-10-28 | 90.84 | 92.355 | 90.58 | 91.73 | 13,166,907 | +0.60% |
| 2026-10-27 | 90.82 | 92.945 | 90.81 | 91.18 | 17,675,451 | -1.64% |
| 2026-10-26 | 92.69 | 92.877 | 91.935 | 92.7 | 20,503,211 | -0.01% |
| 2026-10-23 | 95.01 | 95.05 | 92.64 | 92.71 | 18,895,062 | -2.76% |
| 2026-10-22 | 93.85 | 95.37 | 93.6 | 95.34 | 17,149,101 | +2.87% |
| 2026-10-21 | 93.105 | 93.46 | 92.55 | 92.68 | 15,152,012 | -0.87% |
| 2026-10-20 | 93.68 | 93.96 | 92.64 | 93.49 | 15,994,076 | +0.07% |
| 2026-10-19 | 92.56 | 93.99 | 92.56 | 93.42 | 16,936,217 | -0.51% |
| 2026-10-16 | 92.99 | 93.9 | 92.81 | 93.9 | 22,402,201 | +2.07% |
| 2026-10-15 | 93.145 | 94.1 | 91.715 | 92 | 19,636,062 | +0.24% |
| 2026-10-14 | 90.895 | 91.93 | 90.55 | 91.78 | 13,864,391 | +1.85% |
| 2026-10-13 | 90.56 | 90.56 | 89.67 | 90.11 | 12,687,355 | +0.36% |
| 2026-10-12 | 88.415 | 89.8 | 88.415 | 89.79 | 13,752,304 | +1.98% |
| 2026-10-09 | 87.6 | 88.475 | 87.392 | 88.05 | 10,346,700 | +0.32% |
| 2026-10-08 | 86.26 | 88.035 | 86.08 | 87.77 | 14,457,889 | +2.27% |
| 2026-10-07 | 86.73 | 86.956 | 85.67 | 85.82 | 12,683,049 | -0.41% |
| 2026-10-06 | 86.6 | 87.29 | 86.16 | 86.17 | 15,784,945 | -0.39% |
| 2026-10-05 | 85.87 | 86.57 | 85.13 | 86.51 | 16,154,496 | +1.00% |
| 2026-10-02 | 86.3 | 86.45 | 85.165 | 85.65 | 19,168,507 | -0.52% |
| 2026-10-01 | 86.23 | 86.68 | 85.72 | 86.1 | 16,129,105 | +0.02% |
| 2026-09-30 | 87.35 | 87.515 | 86.07 | 86.08 | 15,603,910 | -0.88% |
| 2026-09-29 | 86.56 | 87.28 | 86.56 | 86.84 | 12,823,969 | -0.39% |
| 2026-09-28 | 87.605 | 87.695 | 86.89 | 87.18 | 14,458,572 | -0.72% |
| 2026-09-25 | 88.16 | 88.318 | 87.555 | 87.81 | 11,285,319 | -0.33% |
| 2026-09-24 | 88.82 | 89.36 | 88.1 | 88.1 | 13,051,498 | +0.01% |
| 2026-09-23 | 88.95 | 88.995 | 87.605 | 88.09 | 12,676,200 | -0.59% |
| 2026-09-22 | 87.6 | 88.97 | 87.455 | 88.61 | 17,219,191 | +1.71% |
| 2026-09-21 | 88.32 | 88.5 | 87.12 | 87.12 | 17,591,694 | -1.28% |
| 2026-09-18 | 87.8 | 88.285 | 87.52 | 88.25 | 26,723,778 | +0.22% |
| 2026-09-17 | 88.075 | 88.33 | 87.51 | 88.06 | 15,772,590 | +0.22% |
| 2026-09-16 | 88.48 | 88.66 | 87.74 | 87.87 | 16,924,255 | -0.95% |
| 2026-09-15 | 88.53 | 88.895 | 87.804 | 88.71 | 12,922,785 | -0.12% |
| 2026-09-14 | 90 | 90.36 | 88.865 | 89.35 | 13,948,932 | +1.20% |
| 2026-09-11 | 88.44 | 88.65 | 87.805 | 88.29 | 9,990,959 | +0.52% |
| 2026-09-10 | 88.58 | 88.96 | 87.795 | 87.83 | 12,026,800 | +0.32% |
| 2026-09-09 | 88.31 | 88.4 | 87.41 | 87.55 | 12,343,677 | -0.92% |
| 2026-09-08 | 87.55 | 88.545 | 87.55 | 88.36 | 19,426,903 | +0.33% |
| 2026-09-04 | 88.585 | 88.905 | 87.85 | 88.07 | 17,295,131 | -0.83% |
| 2026-09-03 | 88.11 | 89.225 | 88.01 | 88.81 | 13,766,575 | +0.65% |
| 2026-09-02 | 87.895 | 88.95 | 87.73 | 88.24 | 18,496,492 | +0.27% |
| 2026-09-01 | 89.59 | 89.78 | 87.81 | 88 | 14,832,923 | -0.76% |
| 2026-08-31 | 89.505 | 89.53 | 88.6 | 88.67 | 23,771,378 | -1.10% |
| 2026-08-28 | 89.21 | 90.035 | 89.07 | 89.66 | 9,889,569 | +0.67% |
| 2026-08-27 | 89.405 | 90.025 | 88.955 | 89.06 | 13,452,625 | -1.13% |
| 2026-08-26 | 92.21 | 92.21 | 90 | 90.08 | 17,133,851 | -1.70% |
| 2026-08-25 | 91.57 | 92.08 | 91.3 | 91.64 | 11,942,069 | -0.38% |
| 2026-08-24 | 92.12 | 92.49 | 91.45 | 91.99 | 14,787,699 | +0.98% |
| 2026-08-21 | 90.85 | 91.2 | 90.32 | 91.1 | 15,595,836 | +0.66% |
| 2026-08-20 | 90.18 | 91.865 | 89.73 | 90.5 | 14,928,006 | +0.17% |
| 2026-08-19 | 88.59 | 90.76 | 88.59 | 90.35 | 15,993,861 | +1.72% |
| 2026-08-18 | 88.4 | 88.96 | 87.88 | 88.82 | 12,524,517 | +2.12% |
| 2026-08-17 | 87.3 | 88.02 | 86.85 | 86.98 | 12,056,407 | -0.83% |
| 2026-08-14 | 87.3 | 87.97 | 87.2 | 87.71 | 9,166,442 | +0.33% |
| 2026-08-13 | 87.14 | 87.75 | 86.91 | 87.42 | 10,140,616 | +0.82% |
| 2026-08-12 | 85.78 | 87.29 | 85.66 | 86.71 | 12,651,949 | +0.27% |
| 2026-08-11 | 86.62 | 87.05 | 86.105 | 86.48 | 16,017,978 | -0.45% |
| 2026-08-10 | 87.11 | 87.53 | 86.43 | 86.87 | 13,710,831 | -0.21% |
| 2026-08-07 | 86.51 | 87.165 | 86.19 | 87.05 | 11,221,651 | +0.23% |
| 2026-08-06 | 87.86 | 87.97 | 86.42 | 86.85 | 13,568,499 | +0.02% |
| 2026-08-05 | 87.05 | 87.15 | 86.185 | 86.83 | 15,868,646 | +0.31% |
| 2026-08-04 | 85.79 | 86.68 | 85.16 | 86.56 | 17,085,650 | -0.35% |
| 2026-08-03 | 88.48 | 88.48 | 86.63 | 86.86 | 23,197,085 | -0.83% |
| 2026-07-31 | 87.66 | 88 | 86.82 | 87.59 | 14,725,876 | -1.02% |
| 2026-07-30 | 87.63 | 88.64 | 87.21 | 88.49 | 17,626,057 | -0.66% |
| 2026-07-29 | 88.65 | 90.92 | 88.64 | 89.08 | 21,711,746 | +0.92% |
| 2026-07-28 | 88.295 | 90.22 | 86.25 | 88.27 | 34,982,910 | +5.00% |
| 2026-07-27 | 83.075 | 84.135 | 82.5 | 84.07 | 19,937,636 | +2.21% |
| 2026-07-24 | 81.57 | 82.33 | 80.9 | 82.25 | 11,980,404 | +1.33% |
| 2026-07-23 | 81.67 | 81.869 | 80.88 | 81.17 | 13,755,640 | -1.25% |
| 2026-07-22 | 82.85 | 82.92 | 81.955 | 82.2 | 11,701,276 | +0.28% |
| 2026-07-21 | 81.97 | 82.395 | 81.32 | 81.97 | 12,949,406 | -0.18% |
| 2026-07-20 | 81.55 | 82.37 | 81.3 | 82.12 | 14,967,195 | +0.69% |
| 2026-07-17 | 85.37 | 85.555 | 80.83 | 81.56 | 32,902,956 | -3.96% |
| 2026-07-16 | 83.5 | 84.95 | 83.28 | 84.92 | 17,889,854 | +3.00% |
| 2026-07-15 | 82.93 | 83.235 | 82.23 | 82.45 | 18,383,759 | -0.76% |
| 2026-07-14 | 84.17 | 84.63 | 83.08 | 83.08 | 13,775,386 | -1.39% |
| 2026-07-13 | 83.9 | 84.68 | 83.67 | 84.25 | 12,085,769 | +0.91% |
| 2026-07-10 | 82.73 | 83.735 | 82.406 | 83.49 | 10,694,617 | +1.04% |
| 2026-07-09 | 82.09 | 82.815 | 81.71 | 82.63 | 15,782,455 | -0.92% |
| 2026-07-08 | 84.17 | 84.83 | 83.27 | 83.4 | 14,160,014 | -0.77% |
| 2026-07-07 | 84.6 | 85.68 | 83.64 | 84.05 | 17,835,225 | +1.31% |
| 2026-07-06 | 84.1 | 84.56 | 82.315 | 82.96 | 18,992,643 | -1.40% |
| 2026-07-02 | 81.63 | 84.14 | 81.395 | 84.14 | 18,320,541 | +3.51% |
| 2026-07-01 | 81.7 | 81.975 | 80.96 | 81.29 | 21,734,809 | +0.02% |
| 2026-06-30 | 82.5 | 82.538 | 81.01 | 81.27 | 16,422,120 | -1.67% |
| 2026-06-29 | 82.83 | 83.62 | 82.205 | 82.65 | 15,015,760 | +0.02% |
| 2026-06-26 | 80.96 | 82.81 | 80.695 | 82.63 | 53,357,493 | +2.75% |
| 2026-06-25 | 80.53 | 81.38 | 79.97 | 80.42 | 16,034,483 | -0.22% |
| 2026-06-24 | 80.89 | 81.575 | 80.56 | 80.6 | 20,632,554 | +0.36% |
| 2026-06-23 | 81.325 | 81.325 | 79.83 | 80.31 | 16,853,958 | +0.98% |
| 2026-06-22 | 79.25 | 80.055 | 79.06 | 79.53 | 21,205,887 | +0.18% |
| 2026-06-18 | 79.87 | 80.01 | 78.74 | 79.39 | 46,857,949 | -0.68% |
| 2026-06-17 | 79.95 | 80.33 | 78.99 | 79.93 | 17,055,397 | -0.44% |
| 2026-06-16 | 81.15 | 81.39 | 79.84 | 80.28 | 17,565,145 | -0.78% |
| 2026-06-15 | 81.08 | 81.2 | 80.25 | 80.91 | 20,055,205 | -1.44% |
| 2026-06-12 | 82.71 | 82.89 | 81.87 | 82.62 | 11,757,678 | +0.11% |
| 2026-06-11 | 83.92 | 84.04 | 82.485 | 82.53 | 14,264,529 | -1.27% |
| 2026-06-10 | 82.68 | 83.85 | 82.12 | 83.59 | 20,880,461 | +2.77% |
| 2026-06-09 | 79.55 | 81.76 | 79.38 | 81.34 | 20,591,574 | +2.26% |
| 2026-06-08 | 79.31 | 79.93 | 79.1 | 79.54 | 12,828,923 | +0.08% |
| 2026-06-05 | 77.51 | 80.739 | 77.48 | 79.48 | 25,708,070 | +3.46% |
| 2026-06-04 | 79.78 | 80.04 | 76.81 | 76.82 | 19,361,649 | -2.46% |
| 2026-06-03 | 78.285 | 79.03 | 78.11 | 78.76 | 14,964,273 | +0.45% |
| 2026-06-02 | 78.88 | 79.2 | 78.245 | 78.41 | 12,533,215 | -0.29% |
| 2026-06-01 | 78.575 | 79.2 | 78.43 | 78.64 | 12,776,262 | -0.47% |
| 2026-05-29 | 80.04 | 80.33 | 78.905 | 79.01 | 32,476,970 | -1.74% |
| 2026-05-28 | 81.32 | 81.76 | 80.335 | 80.41 | 14,691,358 | -1.48% |
| 2026-05-27 | 81.1 | 82.51 | 80.8 | 81.62 | 13,212,855 | +1.44% |
| 2026-05-26 | 80.84 | 81.6 | 80.24 | 80.46 | 13,012,313 | -1.25% |
| 2026-05-22 | 81.18 | 81.675 | 80.92 | 81.48 | 8,244,441 | +0.38% |
| 2026-05-21 | 81.79 | 81.801 | 80.72 | 81.17 | 15,708,429 | -0.47% |
| 2026-05-20 | 82.17 | 82.4 | 81.52 | 81.55 | 16,999,670 | -0.45% |
| 2026-05-19 | 81.405 | 82.664 | 81.26 | 81.92 | 16,595,248 | +0.89% |
| 2026-05-18 | 80.87 | 81.385 | 80.39 | 81.2 | 12,375,523 | +0.47% |
| 2026-05-15 | 81.36 | 81.36 | 80.45 | 80.82 | 17,527,196 | +0.46% |
| 2026-05-14 | 80.73 | 80.92 | 79.91 | 80.45 | 10,641,988 | +0.24% |
| 2026-05-13 | 79.865 | 81.03 | 79.84 | 80.26 | 12,356,954 | +0.29% |
| 2026-05-12 | 79 | 80.32 | 78.28 | 80.03 | 19,883,100 | +1.74% |