-
5 DAY PERFORMANCE
+3.27% -
1 MONTH PERFORMANCE
-8.19% -
3 MONTH PERFORMANCE
-8.35% -
6 MONTH PERFORMANCE
+1.35% -
YEAR-TO-DATE PERFORMANCE
+8.20% -
1 YEAR PERFORMANCE
+9.87%
The Coca-Cola Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $63.15 | $63.76 (0.97%) | $63.81 | $62.95 | 16.53 M | $274.87 B |
| 11/20/2024 | $62.70 | $62.99 (0.46%) | $63.01 | $62.02 | 18.90 M | $271.55 B |
| 11/19/2024 | $61.90 | $62.59 (1.11%) | $62.62 | $61.63 | 16.25 M | $269.83 B |
| 11/18/2024 | $61.85 | $61.86 (0.02%) | $62.14 | $61.56 | 16.08 M | $266.68 B |
| 11/15/2024 | $62.49 | $61.74 (-1.2%) | $62.63 | $61.39 | 26.28 M | $266.16 B |
| 11/14/2024 | $63.11 | $62.55 (-0.89%) | $63.11 | $62.43 | 15.91 M | $269.65 B |
| 11/13/2024 | $63.05 | $63.00 (-0.08%) | $63.26 | $62.49 | 13.18 M | $271.59 B |
| 11/12/2024 | $63.68 | $63.20 (-0.75%) | $63.75 | $63.12 | 15.02 M | $272.46 B |
| 11/11/2024 | $63.99 | $63.36 (-0.98%) | $64.12 | $63.25 | 13.98 M | $273.14 B |
| 11/08/2024 | $63.91 | $63.92 (0.02%) | $64.24 | $63.74 | 14.72 M | $275.56 B |
| 11/07/2024 | $64.29 | $63.66 (-0.98%) | $64.39 | $63.60 | 14.86 M | $274.44 B |
| 11/06/2024 | $64.42 | $63.70 (-1.12%) | $64.86 | $63.18 | 22.90 M | $274.61 B |
| 11/05/2024 | $64.64 | $65.37 (1.13%) | $65.47 | $64.64 | 8.78 M | $281.81 B |
| 11/04/2024 | $65.08 | $65.11 (0.05%) | $65.42 | $64.65 | 10.98 M | $280.69 B |
| 11/01/2024 | $65.47 | $65.01 (-0.7%) | $65.66 | $64.89 | 12.16 M | $280.26 B |
| 10/31/2024 | $65.81 | $65.31 (-0.76%) | $65.99 | $65.26 | 13.38 M | $281.55 B |
| 10/30/2024 | $65.51 | $65.92 (0.63%) | $66.54 | $65.32 | 14.18 M | $284.18 B |
| 10/29/2024 | $66.29 | $65.56 (-1.1%) | $66.34 | $65.52 | 16.53 M | $282.63 B |
| 10/28/2024 | $66.96 | $66.67 (-0.43%) | $67.40 | $66.60 | 10.76 M | $287.41 B |
| 10/25/2024 | $67.07 | $66.92 (-0.22%) | $67.70 | $66.79 | 11.14 M | $288.49 B |
| 10/24/2024 | $67.65 | $67.30 (-0.52%) | $68.04 | $66.95 | 17.57 M | $290.13 B |
| 10/23/2024 | $66.99 | $68.01 (1.52%) | $68.70 | $66.58 | 24.66 M | $293.19 B |
| 10/22/2024 | $69.00 | $69.45 (0.65%) | $69.75 | $68.68 | 18.60 M | $299.40 B |
| 10/21/2024 | $70.00 | $69.45 (-0.79%) | $70.33 | $69.31 | 11.98 M | $299.40 B |
| 10/18/2024 | $69.87 | $70.44 (0.82%) | $70.55 | $69.61 | 15.09 M | $303.67 B |
| 10/17/2024 | $70.63 | $69.90 (-1.03%) | $70.69 | $69.58 | 14.67 M | $301.34 B |
| 10/16/2024 | $70.09 | $70.57 (0.68%) | $70.70 | $69.97 | 7.94 M | $304.23 B |
| 10/15/2024 | $70.46 | $70.34 (-0.17%) | $71.21 | $70.16 | 10.36 M | $303.24 B |
| 10/14/2024 | $69.57 | $70.34 (1.11%) | $70.47 | $69.47 | 7.66 M | $303.24 B |
| 10/11/2024 | $69.46 | $69.57 (0.16%) | $69.59 | $69.00 | 8.79 M | $299.92 B |
| 10/10/2024 | $69.83 | $69.25 (-0.83%) | $69.91 | $68.99 | 8.64 M | $298.54 B |
| 10/09/2024 | $69.19 | $69.57 (0.55%) | $69.74 | $69.07 | 9.04 M | $299.92 B |
| 10/08/2024 | $69.04 | $69.18 (0.2%) | $69.44 | $68.86 | 13.55 M | $298.23 B |
| 10/07/2024 | $70.05 | $69.01 (-1.48%) | $70.10 | $68.87 | 14.51 M | $297.50 B |
| 10/04/2024 | $69.96 | $70.17 (0.3%) | $70.28 | $69.72 | 12.69 M | $302.50 B |
| 10/03/2024 | $70.86 | $70.52 (-0.48%) | $70.99 | $70.20 | 9.37 M | $304.01 B |
| 10/02/2024 | $71.39 | $71.01 (-0.53%) | $71.43 | $70.41 | 11.16 M | $306.12 B |
| 10/01/2024 | $72.10 | $71.71 (-0.54%) | $72.75 | $71.63 | 13.29 M | $309.14 B |
| 09/30/2024 | $72.00 | $71.86 (-0.19%) | $72.20 | $71.69 | 18.02 M | $309.79 B |
| 09/27/2024 | $71.54 | $71.79 (0.35%) | $72.20 | $71.46 | 11.18 M | $309.49 B |
| 09/26/2024 | $70.86 | $71.40 (0.76%) | $71.61 | $70.84 | 10.82 M | $307.81 B |
| 09/25/2024 | $71.71 | $71.45 (-0.36%) | $71.92 | $71.31 | 12.33 M | $308.02 B |
| 09/24/2024 | $71.22 | $71.33 (0.15%) | $71.82 | $70.60 | 13.33 M | $307.50 B |
| 09/23/2024 | $71.55 | $71.73 (0.25%) | $72.20 | $71.18 | 11.61 M | $309.23 B |
| 09/20/2024 | $70.41 | $71.64 (1.75%) | $71.80 | $70.38 | 48.58 M | $308.84 B |
| 09/19/2024 | $71.56 | $70.62 (-1.31%) | $71.94 | $70.60 | 13.64 M | $304.44 B |
| 09/18/2024 | $71.89 | $71.75 (-0.19%) | $72.38 | $71.27 | 10.72 M | $309.31 B |
| 09/17/2024 | $71.90 | $71.80 (-0.14%) | $72.35 | $71.72 | 12.97 M | $309.53 B |
| 09/16/2024 | $71.77 | $72.10 (0.46%) | $72.24 | $71.62 | 10.79 M | $310.82 B |
| 09/13/2024 | $70.84 | $71.41 (0.8%) | $71.47 | $70.48 | 11.07 M | $307.85 B |
| 09/12/2024 | $71.00 | $71.23 (0.32%) | $71.38 | $70.66 | 12.34 M | $307.07 B |
| 09/11/2024 | $71.36 | $71.08 (-0.39%) | $71.37 | $70.57 | 11.42 M | $306.43 B |
| 09/10/2024 | $71.97 | $71.55 (-0.58%) | $72.42 | $71.52 | 10.28 M | $308.45 B |
| 09/09/2024 | $71.23 | $71.85 (0.87%) | $72.31 | $70.98 | 12.94 M | $309.75 B |
| 09/06/2024 | $70.99 | $71.14 (0.21%) | $71.67 | $70.89 | 17.49 M | $306.68 B |
| 09/05/2024 | $72.62 | $71.17 (-2%) | $72.68 | $70.98 | 23.87 M | $306.81 B |
| 09/04/2024 | $73.30 | $72.56 (-1.01%) | $73.53 | $71.91 | 18.14 M | $312.81 B |
| 09/03/2024 | $72.44 | $73.01 (0.79%) | $73.29 | $72.25 | 14.76 M | $314.75 B |
| 08/30/2024 | $72.20 | $72.47 (0.37%) | $72.57 | $71.78 | 18.62 M | $312.42 B |
| 08/29/2024 | $71.90 | $72.05 (0.21%) | $72.22 | $71.23 | 17.20 M | $310.61 B |
| 08/28/2024 | $71.61 | $71.75 (0.2%) | $71.81 | $71.30 | 13.27 M | $309.31 B |
| 08/27/2024 | $71.32 | $71.50 (0.25%) | $71.53 | $71.05 | 16.99 M | $308.24 B |
| 08/26/2024 | $69.83 | $70.84 (1.45%) | $70.92 | $69.73 | 12.91 M | $305.39 B |
| 08/23/2024 | $69.40 | $69.79 (0.56%) | $69.85 | $68.94 | 11.83 M | $300.86 B |
| 08/22/2024 | $69.92 | $69.33 (-0.84%) | $69.92 | $68.79 | 12.51 M | $298.88 B |
| 08/21/2024 | $69.48 | $69.57 (0.13%) | $70.13 | $69.33 | 8.79 M | $299.92 B |