Coca-cola Company (KO)
NYSE:KO
Want to see KO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 22, 2026
79.25
80.06
79.06
79.53
79.53
+0.18%
21,205,891
1.41
Jun 18, 2026
79.87
80.01
78.74
79.39
79.39
-0.68%
46,842,738
3.21
Jun 17, 2026
79.95
80.33
78.99
79.93
79.93
-0.44%
17,055,400
1.15
Jun 16, 2026
81.15
81.39
79.84
80.28
80.28
-0.78%
17,558,939
1.19
Jun 15, 2026
81.08
81.20
80.25
80.91
80.91
-1.44%
20,055,210
1.37
Jun 12, 2026
82.71
82.89
81.87
82.62
82.09
+0.11%
11,757,680
0.80
Jun 11, 2026
83.92
84.04
82.49
82.53
82.00
-1.27%
14,264,530
0.97
Jun 10, 2026
82.68
83.85
82.12
83.59
83.05
+2.77%
20,880,460
1.44
Jun 09, 2026
79.55
81.76
79.38
81.34
80.82
+2.26%
20,591,570
1.42
Jun 08, 2026
79.31
79.93
79.10
79.54
79.03
+0.07%
12,828,920
0.89
Jun 05, 2026
77.51
80.74
77.48
79.48
78.97
+3.46%
25,708,070
1.80
Jun 04, 2026
79.78
80.04
76.81
76.82
76.33
-2.46%
19,361,650
1.35
Jun 03, 2026
78.29
79.03
78.11
78.76
78.25
+0.45%
14,964,270
1.05
Jun 02, 2026
78.88
79.20
78.25
78.41
77.91
-0.29%
12,533,220
0.87
Jun 01, 2026
78.58
79.20
78.43
78.64
78.14
-0.47%
12,776,260
0.87
May 29, 2026
80.04
80.33
78.91
79.01
78.50
-1.74%
32,476,970
2.25
May 28, 2026
81.32
81.76
80.34
80.41
79.89
-1.48%
14,691,360
1.02
May 27, 2026
81.10
82.51
80.80
81.62
81.10
+1.44%
13,212,860
0.90
May 26, 2026
80.84
81.60
80.24
80.46
79.94
-1.25%
13,012,310
0.88
May 25, 2026
81.18
81.68
80.92
81.48
80.96
0.00%
0
0.00
May 22, 2026
81.18
81.68
80.92
81.48
80.96
+0.38%
8,244,441
0.55
May 21, 2026
81.79
81.80
80.72
81.17
80.65
-0.47%
15,708,430
1.04
May 20, 2026
82.17
82.40
81.52
81.55
81.03
-0.45%
16,999,670
1.12
May 19, 2026
81.41
82.66
81.26
81.92
81.39
+0.89%
16,595,250
1.10
May 18, 2026
80.87
81.39
80.39
81.20
80.68
+0.47%
12,375,520
0.81
May 15, 2026
81.36
81.36
80.45
80.82
80.30
+0.46%
17,527,200
1.16
May 14, 2026
80.73
80.92
79.91
80.45
79.93
+0.24%
10,641,990
0.71
May 13, 2026
79.87
81.03
79.84
80.26
79.75
+0.29%
12,356,950
0.82
May 12, 2026
79.00
80.32
78.28
80.03
79.52
+1.74%
19,883,100
1.31
May 11, 2026
78.16
78.73
77.84
78.66
78.16
+0.31%
10,967,890
0.71
May 08, 2026
78.57
79.20
78.12
78.42
77.92
-0.01%
12,447,170
0.80
May 07, 2026
78.79
79.15
78.10
78.43
77.93
-1.01%
16,531,420
1.05
May 06, 2026
78.78
79.33
78.57
79.23
78.72
+0.96%
14,060,320
0.89
May 05, 2026
78.19
78.78
77.74
78.48
77.98
+0.37%
11,637,540
0.73
May 04, 2026
78.06
78.77
77.73
78.19
77.69
-0.50%
12,672,440
0.78
May 01, 2026
79.29
79.64
78.04
78.58
78.08
-0.23%
12,610,370
0.77
Apr 30, 2026
78.80
79.12
78.33
78.76
78.25
-0.14%
15,142,170
0.92
Apr 29, 2026
78.37
79.28
78.19
78.87
78.36
+0.66%
18,294,750
1.10
Apr 28, 2026
79.52
80.32
78.08
78.35
77.85
+3.86%
30,710,680
1.86
Apr 27, 2026
76.71
76.71
75.40
75.44
74.96
-1.55%
15,812,210
0.96
Apr 24, 2026
76.71
77.01
76.17
76.63
76.14
+0.46%
12,008,680
0.73
Apr 23, 2026
75.44
76.66
75.16
76.28
75.79
+2.21%
12,060,270
0.73
Apr 22, 2026
74.90
75.38
74.55
74.63
74.15
-0.09%
9,352,264
0.56
Apr 21, 2026
75.48
75.53
74.62
74.70
74.22
-1.03%
11,806,940
0.71
Apr 20, 2026
75.82
76.22
75.36
75.48
75.00
-0.34%
10,141,760
0.60
Apr 17, 2026
74.95
76.06
74.80
75.74
75.25
+0.75%
15,033,870
0.89
Apr 16, 2026
75.03
75.84
74.90
75.18
74.70
-0.17%
11,501,940
0.69
Apr 15, 2026
75.74
75.74
74.72
75.31
74.83
-0.78%
16,212,100
0.96
Apr 14, 2026
75.97
76.62
75.80
75.90
75.41
-0.67%
12,397,630
0.73
Apr 13, 2026
77.32
77.45
75.83
76.41
75.92
-1.37%
12,696,170
0.75
Rows: