The Coca-Cola Company (KO) Historical Stock Data
71.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KO is down -0.05% a day on average. There have been 15 days where The Coca-Cola Company closed green and 15 days where KO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-03 | 71.04 | 71.35 | ↑$0.31 (0.44%) | 70.54 | 71.40 | 9.44M |
2025-07-02 | 71.69 | 70.91 | ↓$0.78 (-1.09%) | 70.74 | 71.83 | 11.05M |
2025-07-01 | 70.99 | 71.67 | ↑$0.68 (0.96%) | 70.90 | 72.45 | 21.70M |
2025-06-30 | 70.13 | 70.75 | ↑$0.63 (0.89%) | 70.09 | 70.79 | 10.47M |
2025-06-27 | 69.59 | 70.33 | ↑$0.74 (1.06%) | 69.47 | 70.56 | 12.96M |
2025-06-26 | 69.70 | 69.47 | ↓$0.23 (-0.33%) | 69.15 | 69.92 | 10.80M |
2025-06-25 | 69.93 | 69.63 | ↓$0.30 (-0.42%) | 69.43 | 70.02 | 9.69M |
2025-06-24 | 69.95 | 70.21 | ↑$0.27 (0.38%) | 69.69 | 70.35 | 15.21M |
2025-06-23 | 69.14 | 69.74 | ↑$0.60 (0.87%) | 68.97 | 69.81 | 20.36M |
2025-06-20 | 69.09 | 68.84 | ↓$0.25 (-0.36%) | 68.79 | 69.56 | 16.05M |
2025-06-18 | 70.00 | 69.21 | ↓$0.79 (-1.13%) | 69.09 | 70.00 | 13.57M |
2025-06-17 | 70.38 | 69.62 | ↓$0.76 (-1.08%) | 69.58 | 70.46 | 12.26M |
2025-06-16 | 71.20 | 70.52 | ↓$0.68 (-0.96%) | 70.24 | 71.62 | 12.47M |
2025-06-13 | 71.77 | 71.02 | ↓$0.75 (-1.05%) | 70.74 | 71.88 | 11.34M |
2025-06-12 | 72.25 | 72.24 | ↓$0.01 (-0.01%) | 71.60 | 72.40 | 9.73M |
2025-06-11 | 72.27 | 72.07 | ↓$0.20 (-0.27%) | 71.76 | 72.36 | 12.45M |
2025-06-10 | 71.90 | 72.35 | ↑$0.45 (0.63%) | 71.76 | 72.69 | 9.85M |
2025-06-09 | 71.35 | 71.77 | ↑$0.42 (0.59%) | 71.10 | 71.83 | 12.28M |
2025-06-06 | 71.09 | 71.35 | ↑$0.27 (0.37%) | 70.94 | 71.48 | 6.73M |
2025-06-05 | 71.38 | 70.91 | ↓$0.47 (-0.66%) | 70.84 | 71.46 | 12.46M |
2025-06-04 | 71.26 | 71.37 | ↑$0.11 (0.15%) | 70.68 | 71.85 | 9.31M |
2025-06-03 | 71.71 | 71.16 | ↓$0.55 (-0.77%) | 70.48 | 71.78 | 20.13M |
2025-06-02 | 72.03 | 72.00 | ↓$0.03 (-0.03%) | 71.36 | 72.04 | 10.19M |
2025-05-30 | 71.61 | 72.10 | ↑$0.49 (0.69%) | 71.61 | 72.47 | 11.36M |
2025-05-29 | 71.00 | 71.49 | ↑$0.49 (0.69%) | 70.46 | 71.66 | 10.28M |
2025-05-28 | 71.70 | 71.15 | ↓$0.55 (-0.77%) | 71.06 | 71.90 | 8.70M |
2025-05-27 | 71.74 | 71.78 | ↑$0.04 (0.06%) | 71.56 | 72.22 | 7.99M |
2025-05-23 | 71.54 | 71.77 | ↑$0.23 (0.32%) | 70.69 | 71.98 | 12.80M |
2025-05-22 | 71.84 | 71.14 | ↓$0.70 (-0.97%) | 70.96 | 71.99 | 8.49M |
2025-05-21 | 71.69 | 71.85 | ↑$0.16 (0.22%) | 71.59 | 72.08 | 12.08M |
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