Coca-cola Company (KO)
NYSE:KO
Want to see KO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
78.58
79.20
78.43
78.64
78.64
-0.47%
12,767,540
0.86
May 29, 2026
80.04
80.33
78.91
79.01
79.01
-1.74%
32,476,971
2.21
May 28, 2026
81.32
81.76
80.34
80.41
80.41
-1.48%
14,691,360
0.99
May 27, 2026
81.10
82.51
80.80
81.62
81.62
+1.44%
13,212,860
0.89
May 26, 2026
80.84
81.60
80.24
80.46
80.46
-1.25%
13,012,310
0.87
May 22, 2026
81.18
81.68
80.92
81.48
81.48
+0.38%
8,244,441
0.55
May 21, 2026
81.79
81.80
80.72
81.17
81.17
-0.47%
15,708,430
1.04
May 20, 2026
82.17
82.40
81.52
81.55
81.55
-0.45%
16,999,670
1.12
May 19, 2026
81.41
82.66
81.26
81.92
81.92
+0.89%
16,595,250
1.10
May 18, 2026
80.87
81.39
80.39
81.20
81.20
+0.47%
12,375,520
0.82
May 15, 2026
81.36
81.36
80.45
80.82
80.82
+0.46%
17,527,199
1.16
May 14, 2026
80.73
80.92
79.91
80.45
80.45
+0.24%
10,641,990
0.71
May 13, 2026
79.87
81.03
79.84
80.26
80.26
+0.29%
12,356,950
0.82
May 12, 2026
79.00
80.32
78.28
80.03
80.03
+1.74%
19,883,100
1.31
May 11, 2026
78.16
78.73
77.84
78.66
78.66
+0.31%
10,896,270
0.71
May 08, 2026
78.57
79.20
78.12
78.42
78.42
-0.01%
12,447,170
0.80
May 07, 2026
78.79
79.15
78.10
78.43
78.43
-1.01%
16,531,420
1.05
May 06, 2026
78.78
79.33
78.57
79.23
79.23
+0.96%
14,060,320
0.89
May 05, 2026
78.19
78.78
77.74
78.48
78.48
+0.37%
11,637,540
0.73
May 04, 2026
78.06
78.77
77.73
78.19
78.19
-0.50%
12,672,440
0.78
May 01, 2026
79.29
79.64
78.04
78.58
78.58
-0.23%
12,610,370
0.77
Apr 30, 2026
78.80
79.12
78.33
78.76
78.76
-0.14%
15,142,170
0.92
Apr 29, 2026
78.37
79.28
78.19
78.87
78.87
+0.66%
18,270,080
1.10
Apr 28, 2026
79.52
80.32
78.08
78.35
78.35
+3.86%
30,710,680
1.87
Apr 27, 2026
76.71
76.71
75.40
75.44
75.44
-1.55%
15,812,210
0.96
Apr 24, 2026
76.71
77.01
76.17
76.63
76.63
+0.46%
12,008,680
0.73
Apr 23, 2026
75.44
76.66
75.16
76.28
76.28
+2.21%
12,060,270
0.73
Apr 22, 2026
74.90
75.38
74.55
74.63
74.63
-0.09%
9,352,264
0.56
Apr 21, 2026
75.48
75.53
74.62
74.70
74.70
-1.03%
11,806,940
0.71
Apr 20, 2026
75.82
76.22
75.36
75.48
75.48
-0.34%
10,141,760
0.60
Apr 17, 2026
74.95
76.06
74.80
75.74
75.74
+0.74%
15,033,870
0.89
Apr 16, 2026
75.03
75.84
74.90
75.18
75.18
-0.17%
11,501,940
0.69
Apr 15, 2026
75.74
75.74
74.72
75.31
75.31
-0.78%
16,212,100
0.96
Apr 14, 2026
75.97
76.62
75.80
75.90
75.90
-0.67%
12,397,630
0.73
Apr 13, 2026
77.32
77.45
75.83
76.41
76.41
-1.37%
12,696,170
0.75
Apr 10, 2026
77.98
78.17
77.31
77.47
77.47
-0.91%
11,081,410
0.65
Apr 09, 2026
76.65
78.29
76.37
78.18
78.18
+1.15%
14,310,990
0.83
Apr 08, 2026
75.81
77.37
75.32
77.29
77.29
+1.82%
12,326,190
0.71
Apr 07, 2026
77.20
77.60
75.63
75.91
75.91
-1.70%
12,769,170
0.73
Apr 06, 2026
76.64
77.28
76.22
77.22
77.22
+0.65%
8,259,893
0.47
Apr 03, 2026
76.58
76.96
76.12
76.72
76.72
0.00%
0
0.00
Apr 02, 2026
76.58
76.96
76.12
76.72
76.72
+0.84%
14,573,420
0.81
Apr 01, 2026
76.15
76.36
75.26
76.08
76.08
+0.04%
15,834,260
0.88
Mar 31, 2026
76.53
77.02
75.51
76.05
76.05
-0.29%
18,301,811
1.04
Mar 30, 2026
75.93
77.00
75.72
76.27
76.27
+0.74%
18,502,820
1.06
Mar 27, 2026
74.82
76.05
74.70
75.71
75.71
+1.37%
17,457,520
1.01
Mar 26, 2026
75.19
75.75
74.65
74.69
74.69
-0.74%
11,181,950
0.64
Mar 25, 2026
74.59
75.65
74.07
75.25
75.25
+0.78%
14,783,830
0.86
Mar 24, 2026
74.86
75.69
74.63
74.67
74.67
-0.59%
15,648,240
0.92
Mar 23, 2026
75.34
75.45
74.55
75.11
75.11
+0.48%
15,050,180
0.90
Rows: