5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
+7.85%
3 MONTH PERFORMANCE
+4.92%
6 MONTH PERFORMANCE
+17.88%
YEAR-TO-DATE PERFORMANCE
+32.80%
1 YEAR PERFORMANCE
+34.59%
Coca-Cola Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $92.80 | $92.82 (0.02%) | $93.16 | $92.03 | 15.87 M | $399.40 B |
| 10/28/2026 | $90.84 | $91.73 (0.98%) | $92.36 | $90.58 | 13.17 M | $394.71 B |
| 10/27/2026 | $90.82 | $91.18 (0.4%) | $92.95 | $90.81 | 17.68 M | $392.35 B |
| 10/26/2026 | $92.69 | $92.70 (0.01%) | $92.88 | $91.94 | 20.50 M | $398.89 B |
| 10/23/2026 | $95.01 | $92.71 (-2.42%) | $95.05 | $92.64 | 18.90 M | $398.93 B |
| 10/22/2026 | $93.85 | $95.34 (1.59%) | $95.37 | $93.60 | 17.15 M | $410.15 B |
| 10/21/2026 | $93.11 | $92.68 (-0.46%) | $93.46 | $92.55 | 15.15 M | $398.71 B |
| 10/20/2026 | $93.68 | $93.49 (-0.2%) | $93.96 | $92.64 | 15.99 M | $402.19 B |
| 10/19/2026 | $92.56 | $93.42 (0.93%) | $93.99 | $92.56 | 16.94 M | $401.89 B |
| 10/16/2026 | $92.99 | $93.90 (0.98%) | $93.90 | $92.81 | 23.09 M | $403.96 B |
| 10/15/2026 | $93.15 | $92.00 (-1.23%) | $94.10 | $91.72 | 19.67 M | $395.78 B |
| 10/14/2026 | $90.90 | $91.78 (0.97%) | $91.93 | $90.55 | 14.56 M | $394.84 B |
| 10/13/2026 | $90.56 | $90.11 (-0.5%) | $90.56 | $89.67 | 15.32 M | $387.65 B |
| 10/12/2026 | $88.42 | $89.79 (1.55%) | $89.80 | $88.42 | 14.35 M | $386.28 B |
| 10/09/2026 | $87.60 | $88.05 (0.51%) | $88.48 | $87.39 | 10.43 M | $378.79 B |
| 10/08/2026 | $86.26 | $87.77 (1.75%) | $88.04 | $86.08 | 15.89 M | $377.59 B |
| 10/07/2026 | $86.73 | $85.82 (-1.05%) | $86.96 | $85.67 | 12.97 M | $369.20 B |
| 10/06/2026 | $86.60 | $86.17 (-0.5%) | $87.29 | $86.16 | 16.07 M | $370.70 B |
| 10/05/2026 | $85.87 | $86.51 (0.75%) | $86.57 | $85.13 | 21.28 M | $372.17 B |
| 10/02/2026 | $86.30 | $85.65 (-0.75%) | $86.45 | $85.17 | 20.29 M | $368.47 B |
| 10/01/2026 | $86.23 | $86.10 (-0.15%) | $86.68 | $85.72 | 18.73 M | $370.40 B |
| 09/30/2026 | $87.35 | $86.08 (-1.45%) | $87.52 | $86.07 | 15.84 M | $370.32 B |
| 09/29/2026 | $86.56 | $86.84 (0.32%) | $87.28 | $86.56 | 13.67 M | $373.59 B |
| 09/28/2026 | $87.61 | $87.18 (-0.49%) | $87.70 | $86.89 | 14.50 M | $375.05 B |
| 09/25/2026 | $88.16 | $87.81 (-0.4%) | $88.32 | $87.56 | 12.16 M | $377.76 B |
| 09/24/2026 | $88.82 | $88.10 (-0.81%) | $89.36 | $88.10 | 13.17 M | $379.01 B |
| 09/23/2026 | $88.95 | $88.09 (-0.97%) | $89.00 | $87.61 | 13.02 M | $378.96 B |
| 09/22/2026 | $87.60 | $88.61 (1.15%) | $88.97 | $87.46 | 17.27 M | $381.20 B |
| 09/21/2026 | $88.32 | $87.12 (-1.36%) | $88.50 | $87.12 | 18.10 M | $374.79 B |
| 09/18/2026 | $87.80 | $88.25 (0.51%) | $88.29 | $87.52 | 28.05 M | $379.65 B |
| 09/17/2026 | $88.08 | $88.06 (-0.02%) | $88.33 | $87.51 | 16.56 M | $378.83 B |
| 09/16/2026 | $88.48 | $87.87 (-0.69%) | $88.66 | $87.74 | 17.08 M | $378.02 B |
| 09/15/2026 | $88.53 | $88.71 (0.2%) | $88.90 | $87.80 | 13.15 M | $381.63 B |
| 09/14/2026 | $90.00 | $89.35 (-0.72%) | $90.36 | $88.87 | 14.07 M | $384.38 B |
| 09/11/2026 | $88.44 | $88.29 (-0.17%) | $88.65 | $87.81 | 9.99 M | $379.82 B |
| 09/10/2026 | $88.58 | $87.83 (-0.85%) | $88.96 | $87.80 | 12.03 M | $377.84 B |
| 09/09/2026 | $88.31 | $87.55 (-0.86%) | $88.40 | $87.41 | 12.34 M | $376.64 B |
| 09/08/2026 | $87.55 | $88.36 (0.93%) | $88.55 | $87.55 | 19.43 M | $380.12 B |
| 09/04/2026 | $88.59 | $88.07 (-0.59%) | $88.91 | $87.85 | 17.30 M | $378.88 B |
| 09/03/2026 | $88.11 | $88.81 (0.79%) | $89.23 | $88.01 | 13.77 M | $382.06 B |
| 09/02/2026 | $87.90 | $88.24 (0.39%) | $88.95 | $87.73 | 18.50 M | $379.61 B |
| 09/01/2026 | $89.59 | $88.00 (-1.77%) | $89.78 | $87.81 | 14.83 M | $378.58 B |
| 08/31/2026 | $89.51 | $88.67 (-0.94%) | $89.53 | $88.60 | 23.77 M | $381.46 B |
| 08/28/2026 | $89.21 | $89.66 (0.5%) | $90.04 | $89.07 | 9.89 M | $385.72 B |
| 08/27/2026 | $89.41 | $89.06 (-0.39%) | $90.03 | $88.96 | 13.45 M | $383.14 B |
| 08/26/2026 | $92.21 | $90.08 (-2.31%) | $92.21 | $90.00 | 17.13 M | $387.52 B |
| 08/25/2026 | $91.57 | $91.64 (0.08%) | $92.08 | $91.30 | 11.94 M | $394.24 B |
| 08/24/2026 | $92.12 | $91.99 (-0.14%) | $92.49 | $91.45 | 14.79 M | $395.74 B |
| 08/21/2026 | $90.85 | $91.10 (0.28%) | $91.20 | $90.32 | 15.60 M | $391.91 B |
| 08/20/2026 | $90.18 | $90.50 (0.35%) | $91.87 | $89.73 | 14.93 M | $389.33 B |
| 08/19/2026 | $88.59 | $90.35 (1.99%) | $90.76 | $88.59 | 15.99 M | $388.69 B |
| 08/18/2026 | $88.40 | $88.82 (0.48%) | $88.96 | $87.88 | 12.52 M | $382.10 B |
| 08/17/2026 | $87.30 | $86.98 (-0.37%) | $88.02 | $86.85 | 12.06 M | $374.19 B |
| 08/14/2026 | $87.30 | $87.71 (0.47%) | $87.97 | $87.20 | 9.17 M | $377.33 B |
| 08/13/2026 | $87.14 | $87.42 (0.32%) | $87.75 | $86.91 | 10.14 M | $376.08 B |
| 08/12/2026 | $85.78 | $86.71 (1.08%) | $87.29 | $85.66 | 12.65 M | $373.03 B |
| 08/11/2026 | $86.62 | $86.48 (-0.16%) | $87.05 | $86.11 | 16.02 M | $372.04 B |
| 08/10/2026 | $87.11 | $86.87 (-0.28%) | $87.53 | $86.43 | 13.71 M | $373.71 B |
| 08/07/2026 | $86.51 | $87.05 (0.62%) | $87.17 | $86.19 | 11.22 M | $374.49 B |
| 08/06/2026 | $87.86 | $86.85 (-1.15%) | $87.97 | $86.42 | 13.57 M | $373.63 B |
| 08/05/2026 | $87.05 | $86.83 (-0.25%) | $87.15 | $86.19 | 15.87 M | $373.54 B |
| 08/04/2026 | $85.79 | $86.56 (0.9%) | $86.68 | $85.16 | 17.09 M | $372.38 B |
| 08/03/2026 | $88.48 | $86.86 (-1.83%) | $88.48 | $86.63 | 23.20 M | $373.67 B |
| 07/31/2026 | $87.66 | $87.59 (-0.08%) | $88.00 | $86.82 | 14.73 M | $376.81 B |
| 07/30/2026 | $87.63 | $88.49 (0.98%) | $88.64 | $87.21 | 17.63 M | $380.68 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.
