5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+11.09%
3 MONTH PERFORMANCE
+9.44%
6 MONTH PERFORMANCE
+13.85%
YEAR-TO-DATE PERFORMANCE
+14.20%
1 YEAR PERFORMANCE
+11.90%
Coca-Cola Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $79.33 | $79.84 (0.64%) | $79.84 | $78.89 | 17.18 M | $343.47 B |
| 02/19/2026 | $79.46 | $78.91 (-0.69%) | $79.67 | $78.59 | 14.92 M | $339.47 B |
| 02/18/2026 | $79.50 | $79.49 (-0.01%) | $79.84 | $78.92 | 16.30 M | $341.97 B |
| 02/17/2026 | $78.99 | $79.56 (0.72%) | $79.64 | $78.74 | 16.26 M | $342.27 B |
| 02/13/2026 | $78.45 | $78.68 (0.29%) | $79.40 | $78.13 | 16.71 M | $338.48 B |
| 02/12/2026 | $78.98 | $79.00 (0.03%) | $80.41 | $78.79 | 26.04 M | $339.86 B |
| 02/11/2026 | $76.88 | $78.60 (2.24%) | $79.05 | $76.58 | 22.65 M | $338.14 B |
| 02/10/2026 | $76.63 | $76.81 (0.23%) | $77.51 | $76.01 | 28.85 M | $330.44 B |
| 02/09/2026 | $78.67 | $77.97 (-0.89%) | $79.11 | $77.54 | 23.42 M | $335.43 B |
| 02/06/2026 | $78.50 | $79.03 (0.68%) | $79.20 | $78.26 | 18.51 M | $340.07 B |
| 02/05/2026 | $77.82 | $78.51 (0.89%) | $78.86 | $77.59 | 21.63 M | $337.83 B |
| 02/04/2026 | $77.27 | $77.35 (0.1%) | $78.11 | $77.08 | 28.61 M | $332.84 B |
| 02/03/2026 | $75.27 | $76.89 (2.15%) | $77.50 | $75.13 | 27.01 M | $330.86 B |
| 02/02/2026 | $75.01 | $75.33 (0.43%) | $75.69 | $74.40 | 19.30 M | $324.14 B |
| 01/30/2026 | $73.71 | $74.81 (1.49%) | $74.90 | $73.54 | 26.42 M | $321.91 B |
| 01/29/2026 | $73.18 | $73.43 (0.34%) | $74.08 | $73.14 | 20.86 M | $315.97 B |
| 01/28/2026 | $73.21 | $73.06 (-0.2%) | $73.62 | $72.57 | 14.63 M | $314.38 B |
| 01/27/2026 | $72.44 | $73.55 (1.53%) | $73.56 | $72.27 | 13.24 M | $316.49 B |
| 01/26/2026 | $72.86 | $72.56 (-0.41%) | $73.30 | $72.54 | 14.02 M | $312.23 B |
| 01/23/2026 | $72.02 | $72.88 (1.19%) | $73.06 | $71.78 | 18.31 M | $313.60 B |
| 01/22/2026 | $71.83 | $71.87 (0.06%) | $72.04 | $71.44 | 13.96 M | $309.26 B |
| 01/21/2026 | $71.98 | $72.01 (0.04%) | $72.24 | $70.83 | 21.66 M | $309.86 B |
| 01/20/2026 | $70.00 | $71.75 (2.5%) | $71.78 | $69.79 | 22.15 M | $308.74 B |
| 01/16/2026 | $70.29 | $70.44 (0.21%) | $70.74 | $70.04 | 20.03 M | $303.10 B |
| 01/15/2026 | $71.59 | $70.48 (-1.55%) | $71.60 | $70.36 | 15.46 M | $303.28 B |
| 01/14/2026 | $71.17 | $71.44 (0.38%) | $71.71 | $70.81 | 16.74 M | $307.41 B |
| 01/13/2026 | $70.42 | $71.24 (1.16%) | $71.24 | $70.27 | 18.32 M | $306.55 B |
| 01/12/2026 | $70.90 | $70.50 (-0.56%) | $70.97 | $70.24 | 20.58 M | $303.36 B |
| 01/09/2026 | $69.43 | $70.51 (1.56%) | $70.66 | $69.12 | 19.64 M | $303.40 B |
| 01/08/2026 | $67.54 | $69.37 (2.71%) | $69.46 | $67.45 | 19.24 M | $298.50 B |
| 01/07/2026 | $67.99 | $67.54 (-0.66%) | $68.07 | $67.27 | 20.22 M | $290.62 B |
| 01/06/2026 | $68.01 | $67.84 (-0.25%) | $68.25 | $67.59 | 21.02 M | $291.92 B |
| 01/05/2026 | $68.92 | $67.94 (-1.42%) | $68.92 | $67.92 | 21.24 M | $292.35 B |
| 01/02/2026 | $69.85 | $69.12 (-1.05%) | $69.87 | $68.97 | 12.15 M | $297.42 B |
| 12/31/2025 | $70.07 | $69.91 (-0.23%) | $70.16 | $69.88 | 8.13 M | $300.82 B |
| 12/30/2025 | $70.00 | $70.07 (0.1%) | $70.24 | $69.80 | 8.61 M | $301.51 B |
| 12/29/2025 | $70.00 | $70.16 (0.23%) | $70.42 | $69.85 | 9.69 M | $301.90 B |
| 12/26/2025 | $69.95 | $69.87 (-0.11%) | $70.16 | $69.72 | 5.71 M | $300.65 B |
| 12/24/2025 | $69.90 | $70.11 (0.3%) | $70.16 | $69.75 | 4.52 M | $301.68 B |
| 12/23/2025 | $70.20 | $69.87 (-0.47%) | $70.26 | $69.69 | 9.47 M | $300.65 B |
| 12/22/2025 | $69.93 | $70.21 (0.4%) | $70.22 | $69.66 | 12.83 M | $302.11 B |
| 12/19/2025 | $70.06 | $70.06 (0%) | $70.77 | $70.03 | 36.91 M | $301.47 B |
| 12/18/2025 | $70.27 | $70.36 (0.13%) | $70.80 | $70.17 | 15.52 M | $302.76 B |
| 12/17/2025 | $70.57 | $70.67 (0.14%) | $70.92 | $70.31 | 13.67 M | $304.09 B |
| 12/16/2025 | $71.30 | $70.37 (-1.3%) | $71.30 | $70.32 | 17.37 M | $302.80 B |
| 12/15/2025 | $70.43 | $70.97 (0.77%) | $71.32 | $70.32 | 18.66 M | $305.38 B |
| 12/12/2025 | $69.11 | $70.52 (2.04%) | $70.62 | $69.04 | 18.44 M | $303.45 B |
| 12/11/2025 | $70.55 | $69.11 (-2.04%) | $70.69 | $68.79 | 23.12 M | $297.38 B |
| 12/10/2025 | $70.39 | $70.21 (-0.26%) | $70.53 | $69.78 | 29.79 M | $302.11 B |
| 12/09/2025 | $70.37 | $70.09 (-0.4%) | $70.63 | $69.83 | 13.01 M | $301.60 B |
| 12/08/2025 | $69.84 | $70.25 (0.59%) | $70.38 | $69.49 | 17.78 M | $302.29 B |
| 12/05/2025 | $70.32 | $70.00 (-0.46%) | $70.71 | $69.87 | 13.98 M | $301.21 B |
| 12/04/2025 | $70.83 | $70.45 (-0.54%) | $71.34 | $70.37 | 17.71 M | $303.15 B |
| 12/03/2025 | $70.88 | $70.81 (-0.1%) | $71.40 | $70.61 | 17.00 M | $304.70 B |
| 12/02/2025 | $71.80 | $70.67 (-1.57%) | $71.80 | $70.43 | 19.87 M | $304.09 B |
| 12/01/2025 | $72.60 | $71.95 (-0.9%) | $72.91 | $71.93 | 14.39 M | $309.60 B |
| 11/28/2025 | $73.00 | $73.12 (0.16%) | $73.23 | $72.76 | 7.42 M | $314.64 B |
| 11/26/2025 | $72.60 | $72.88 (0.39%) | $73.08 | $72.39 | 11.80 M | $313.60 B |
| 11/25/2025 | $72.80 | $72.61 (-0.26%) | $72.93 | $72.14 | 17.45 M | $312.44 B |
| 11/24/2025 | $73.16 | $72.59 (-0.78%) | $73.16 | $71.57 | 39.82 M | $312.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
