5 DAY PERFORMANCE
+2.18%
1 MONTH PERFORMANCE
+5.20%
3 MONTH PERFORMANCE
+16.39%
6 MONTH PERFORMANCE
+3.62%
YEAR-TO-DATE PERFORMANCE
+17.23%
1 YEAR PERFORMANCE
+23.90%
The Coca-Cola Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $71.90 | $73.00 (1.53%) | $73.43 | $71.72 | 20.75 M | $314.34 B |
| 04/16/2025 | $72.36 | $71.68 (-0.94%) | $72.67 | $71.39 | 15.28 M | $308.65 B |
| 04/15/2025 | $72.62 | $71.86 (-1.05%) | $72.63 | $71.72 | 14.97 M | $309.43 B |
| 04/14/2025 | $71.30 | $72.45 (1.61%) | $72.66 | $70.93 | 13.93 M | $311.97 B |
| 04/11/2025 | $70.91 | $71.43 (0.73%) | $71.85 | $70.54 | 19.99 M | $307.58 B |
| 04/10/2025 | $70.19 | $70.76 (0.81%) | $71.21 | $68.98 | 22.45 M | $304.69 B |
| 04/09/2025 | $67.92 | $69.95 (2.99%) | $70.47 | $67.28 | 27.92 M | $301.20 B |
| 04/08/2025 | $68.96 | $68.42 (-0.78%) | $69.98 | $67.76 | 22.77 M | $294.62 B |
| 04/07/2025 | $66.23 | $68.37 (3.23%) | $69.38 | $66.05 | 34.26 M | $294.40 B |
| 04/04/2025 | $72.42 | $69.93 (-3.44%) | $73.01 | $69.79 | 26.52 M | $301.12 B |
| 04/03/2025 | $72.48 | $73.18 (0.97%) | $73.95 | $72.32 | 24.96 M | $315.11 B |
| 04/02/2025 | $71.96 | $71.33 (-0.88%) | $72.36 | $71.05 | 14.61 M | $307.15 B |
| 04/01/2025 | $71.68 | $71.87 (0.27%) | $71.91 | $71.19 | 15.31 M | $309.47 B |
| 03/31/2025 | $70.73 | $71.62 (1.26%) | $71.94 | $70.49 | 24.02 M | $308.40 B |
| 03/28/2025 | $70.81 | $70.37 (-0.62%) | $71.32 | $69.53 | 17.41 M | $303.01 B |
| 03/27/2025 | $70.18 | $70.74 (0.8%) | $70.99 | $70.07 | 11.66 M | $304.61 B |
| 03/26/2025 | $68.92 | $70.02 (1.6%) | $70.35 | $68.90 | 14.48 M | $301.51 B |
| 03/25/2025 | $68.95 | $68.81 (-0.2%) | $69.08 | $68.60 | 12.51 M | $296.30 B |
| 03/24/2025 | $68.80 | $68.95 (0.22%) | $69.08 | $68.33 | 12.58 M | $296.90 B |
| 03/21/2025 | $69.71 | $68.67 (-1.49%) | $69.97 | $68.18 | 47.48 M | $295.69 B |
| 03/20/2025 | $69.31 | $69.71 (0.58%) | $69.81 | $69.09 | 16.30 M | $300.17 B |
| 03/19/2025 | $68.55 | $69.28 (1.06%) | $69.38 | $68.54 | 14.78 M | $298.32 B |
| 03/18/2025 | $70.11 | $69.38 (-1.04%) | $70.19 | $69.30 | 12.66 M | $298.75 B |
| 03/17/2025 | $69.24 | $70.12 (1.27%) | $70.17 | $69.08 | 15.63 M | $301.94 B |
| 03/14/2025 | $68.51 | $69.16 (0.95%) | $69.26 | $68.38 | 14.21 M | $297.80 B |
| 03/13/2025 | $70.25 | $69.62 (-0.9%) | $70.25 | $69.28 | 15.75 M | $299.78 B |
| 03/12/2025 | $70.37 | $69.94 (-0.61%) | $70.73 | $69.74 | 18.92 M | $301.16 B |
| 03/11/2025 | $71.88 | $71.04 (-1.17%) | $72.04 | $70.61 | 28.08 M | $305.90 B |
| 03/10/2025 | $71.96 | $71.45 (-0.71%) | $73.22 | $71.32 | 25.25 M | $307.66 B |
| 03/07/2025 | $69.65 | $71.43 (2.56%) | $71.82 | $69.65 | 28.39 M | $307.58 B |
| 03/06/2025 | $70.41 | $70.46 (0.07%) | $70.53 | $69.45 | 21.69 M | $303.40 B |
| 03/05/2025 | $69.90 | $70.08 (0.26%) | $70.74 | $69.84 | 23.93 M | $301.76 B |
| 03/04/2025 | $72.07 | $70.19 (-2.61%) | $72.65 | $69.88 | 25.41 M | $302.24 B |
| 03/03/2025 | $70.24 | $72.32 (2.96%) | $72.36 | $69.73 | 21.72 M | $311.41 B |
| 02/28/2025 | $71.45 | $71.21 (-0.34%) | $71.57 | $70.56 | 22.17 M | $306.63 B |
| 02/27/2025 | $70.72 | $70.87 (0.21%) | $71.54 | $70.42 | 16.79 M | $305.17 B |
| 02/26/2025 | $71.27 | $70.80 (-0.66%) | $71.28 | $70.53 | 14.53 M | $304.86 B |
| 02/25/2025 | $70.86 | $71.49 (0.89%) | $71.77 | $70.73 | 21.56 M | $307.84 B |
| 02/24/2025 | $70.84 | $70.59 (-0.35%) | $71.73 | $70.33 | 21.42 M | $303.96 B |
| 02/21/2025 | $70.32 | $71.35 (1.46%) | $71.60 | $70.13 | 21.66 M | $307.23 B |
| 02/20/2025 | $69.71 | $70.04 (0.47%) | $70.07 | $69.42 | 13.40 M | $301.59 B |
| 02/19/2025 | $69.21 | $70.07 (1.24%) | $70.13 | $69.17 | 16.03 M | $301.72 B |
| 02/18/2025 | $68.55 | $69.05 (0.73%) | $69.37 | $68.42 | 15.57 M | $297.33 B |
| 02/14/2025 | $69.36 | $68.87 (-0.71%) | $70.03 | $68.76 | 20.78 M | $296.55 B |
| 02/13/2025 | $69.00 | $69.50 (0.72%) | $69.61 | $68.76 | 24.39 M | $299.27 B |
| 02/12/2025 | $66.87 | $68.71 (2.75%) | $68.82 | $66.87 | 26.03 M | $295.87 B |
| 02/11/2025 | $67.50 | $67.60 (0.15%) | $67.67 | $66.41 | 30.59 M | $291.09 B |
| 02/10/2025 | $64.10 | $64.55 (0.7%) | $64.65 | $63.66 | 16.15 M | $277.95 B |
| 02/07/2025 | $63.43 | $63.84 (0.65%) | $63.92 | $63.27 | 13.18 M | $275.21 B |
| 02/06/2025 | $63.62 | $63.36 (-0.41%) | $63.74 | $62.91 | 13.42 M | $273.14 B |
| 02/05/2025 | $62.72 | $63.12 (0.64%) | $63.29 | $62.59 | 10.69 M | $272.11 B |
| 02/04/2025 | $63.61 | $62.67 (-1.48%) | $63.63 | $62.35 | 15.68 M | $270.17 B |
| 02/03/2025 | $63.18 | $63.35 (0.27%) | $63.63 | $62.43 | 12.07 M | $273.10 B |
| 01/31/2025 | $63.70 | $63.48 (-0.35%) | $63.93 | $63.39 | 12.10 M | $273.66 B |
| 01/30/2025 | $63.85 | $64.05 (0.31%) | $64.29 | $63.23 | 13.20 M | $276.12 B |
| 01/29/2025 | $62.56 | $62.83 (0.43%) | $63.36 | $62.55 | 11.33 M | $270.86 B |
| 01/28/2025 | $63.51 | $62.36 (-1.81%) | $64.04 | $62.28 | 14.96 M | $268.83 B |
| 01/27/2025 | $62.87 | $63.89 (1.62%) | $64.18 | $62.47 | 20.74 M | $275.43 B |
| 01/24/2025 | $61.72 | $61.92 (0.32%) | $62.01 | $61.44 | 19.24 M | $266.94 B |
| 01/23/2025 | $61.80 | $61.53 (-0.44%) | $61.98 | $61.37 | 16.53 M | $265.26 B |
| 01/22/2025 | $62.12 | $61.78 (-0.55%) | $62.29 | $61.66 | 18.19 M | $266.33 B |
| 01/21/2025 | $62.90 | $62.42 (-0.76%) | $63.23 | $62.30 | 19.82 M | $269.09 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.
