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.

DateOpenCloseChangeLowHighVolume
2025-07-0371.0471.35↑$0.31 (0.44%)70.5471.409.44M
2025-07-0271.6970.91↓$0.78 (-1.09%)70.7471.8311.05M
2025-07-0170.9971.67↑$0.68 (0.96%)70.9072.4521.70M
2025-06-3070.1370.75↑$0.63 (0.89%)70.0970.7910.47M
2025-06-2769.5970.33↑$0.74 (1.06%)69.4770.5612.96M
2025-06-2669.7069.47↓$0.23 (-0.33%)69.1569.9210.80M
2025-06-2569.9369.63↓$0.30 (-0.42%)69.4370.029.69M
2025-06-2469.9570.21↑$0.27 (0.38%)69.6970.3515.21M
2025-06-2369.1469.74↑$0.60 (0.87%)68.9769.8120.36M
2025-06-2069.0968.84↓$0.25 (-0.36%)68.7969.5616.05M
2025-06-1870.0069.21↓$0.79 (-1.13%)69.0970.0013.57M
2025-06-1770.3869.62↓$0.76 (-1.08%)69.5870.4612.26M
2025-06-1671.2070.52↓$0.68 (-0.96%)70.2471.6212.47M
2025-06-1371.7771.02↓$0.75 (-1.05%)70.7471.8811.34M
2025-06-1272.2572.24↓$0.01 (-0.01%)71.6072.409.73M
2025-06-1172.2772.07↓$0.20 (-0.27%)71.7672.3612.45M
2025-06-1071.9072.35↑$0.45 (0.63%)71.7672.699.85M
2025-06-0971.3571.77↑$0.42 (0.59%)71.1071.8312.28M
2025-06-0671.0971.35↑$0.27 (0.37%)70.9471.486.73M
2025-06-0571.3870.91↓$0.47 (-0.66%)70.8471.4612.46M
2025-06-0471.2671.37↑$0.11 (0.15%)70.6871.859.31M
2025-06-0371.7171.16↓$0.55 (-0.77%)70.4871.7820.13M
2025-06-0272.0372.00↓$0.03 (-0.03%)71.3672.0410.19M
2025-05-3071.6172.10↑$0.49 (0.69%)71.6172.4711.36M
2025-05-2971.0071.49↑$0.49 (0.69%)70.4671.6610.28M
2025-05-2871.7071.15↓$0.55 (-0.77%)71.0671.908.70M
2025-05-2771.7471.78↑$0.04 (0.06%)71.5672.227.99M
2025-05-2371.5471.77↑$0.23 (0.32%)70.6971.9812.80M
2025-05-2271.8471.14↓$0.70 (-0.97%)70.9671.998.49M
2025-05-2171.6971.85↑$0.16 (0.22%)71.5972.0812.08M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$KO all’s I know is buy and hold… no expectations

0 Like Report
wsb_pro

$KO bears haha

0 Like Report