The Coca-Cola Company (KO) Historical Stock Data
71.65 ↑0.36 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KO is up 0.16% a day on average. There have been 16 days where The Coca-Cola Company closed green and 14 days where KO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 71.50 | 71.65 | ↑$0.15 (0.21%) | 71.10 | 71.82 | 9.31M |
| 2025-05-01 | 72.00 | 71.29 | ↓$0.71 (-0.99%) | 71.23 | 72.00 | 13.68M |
| 2025-04-30 | 73.35 | 72.55 | ↓$0.80 (-1.09%) | 71.69 | 73.48 | 21.06M |
| 2025-04-29 | 71.19 | 72.35 | ↑$1.16 (1.63%) | 70.28 | 72.71 | 13.41M |
| 2025-04-28 | 72.08 | 71.79 | ↓$0.28 (-0.40%) | 71.31 | 72.26 | 13.11M |
| 2025-04-25 | 72.65 | 71.91 | ↓$0.74 (-1.02%) | 71.13 | 72.91 | 16.31M |
| 2025-04-24 | 73.02 | 72.52 | ↓$0.50 (-0.68%) | 72.30 | 73.43 | 14.42M |
| 2025-04-23 | 73.29 | 73.30 | ↑$0.01 (0.01%) | 72.38 | 73.94 | 13.61M |
| 2025-04-22 | 73.00 | 73.90 | ↑$0.90 (1.23%) | 72.92 | 74.38 | 15.57M |
| 2025-04-21 | 73.38 | 72.77 | ↓$0.61 (-0.83%) | 71.82 | 73.47 | 12.90M |
| 2025-04-17 | 71.90 | 73.00 | ↑$1.10 (1.53%) | 71.72 | 73.43 | 18.98M |
| 2025-04-16 | 72.36 | 71.68 | ↓$0.68 (-0.94%) | 71.39 | 72.67 | 12.56M |
| 2025-04-15 | 72.62 | 71.86 | ↓$0.76 (-1.05%) | 71.73 | 72.63 | 12.18M |
| 2025-04-14 | 71.30 | 72.45 | ↑$1.15 (1.61%) | 70.94 | 72.66 | 10.70M |
| 2025-04-11 | 70.91 | 71.43 | ↑$0.53 (0.74%) | 70.54 | 71.85 | 15.42M |
| 2025-04-10 | 70.19 | 70.76 | ↑$0.57 (0.81%) | 68.98 | 71.21 | 17.41M |
| 2025-04-09 | 67.92 | 69.95 | ↑$2.03 (2.99%) | 67.28 | 70.47 | 23.09M |
| 2025-04-08 | 68.96 | 68.42 | ↓$0.54 (-0.78%) | 67.77 | 69.98 | 21.71M |
| 2025-04-07 | 66.23 | 68.37 | ↑$2.14 (3.23%) | 66.22 | 69.37 | 34.25M |
| 2025-04-04 | 72.42 | 69.93 | ↓$2.49 (-3.44%) | 69.79 | 73.01 | 26.50M |
| 2025-04-03 | 72.48 | 73.18 | ↑$0.70 (0.97%) | 72.32 | 73.95 | 21.87M |
| 2025-04-02 | 71.96 | 71.33 | ↓$0.63 (-0.88%) | 71.05 | 72.35 | 10.62M |
| 2025-04-01 | 71.68 | 71.87 | ↑$0.19 (0.27%) | 71.19 | 71.90 | 10.75M |
| 2025-03-31 | 70.73 | 71.62 | ↑$0.89 (1.26%) | 70.49 | 71.94 | 15.49M |
| 2025-03-28 | 70.81 | 70.37 | ↓$0.44 (-0.62%) | 69.53 | 71.31 | 15.08M |
| 2025-03-27 | 70.18 | 70.74 | ↑$0.56 (0.80%) | 70.07 | 70.99 | 11.65M |
| 2025-03-26 | 68.92 | 70.02 | ↑$1.10 (1.60%) | 68.90 | 70.35 | 14.48M |
| 2025-03-25 | 68.95 | 68.81 | ↓$0.14 (-0.20%) | 68.60 | 69.08 | 8.07M |
| 2025-03-24 | 68.80 | 68.95 | ↑$0.15 (0.22%) | 68.35 | 69.08 | 9.46M |
| 2025-03-21 | 69.71 | 68.67 | ↓$1.04 (-1.49%) | 68.19 | 69.97 | 18.82M |
Create an account or log in to view more rows.
$KO cup and handle forming
$KO what happened
$KO the market is selling off
$KO is going to have a run next month
$KO all’s I know is buy and hold… no expectations
$KO this sell-off is meh.
$KO buy the dip…smfh
$KO Stair stepping nicely
$KO volume = money
$KO bears haha