5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
-4.46%
3 MONTH PERFORMANCE
+3.65%
6 MONTH PERFORMANCE
+11.42%
YEAR-TO-DATE PERFORMANCE
+11.36%
1 YEAR PERFORMANCE
+11.63%
Coca-Cola Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $79.25 | $79.53 (0.35%) | $80.06 | $79.06 | 21.21 M | $342.14 B |
| 06/18/2026 | $79.87 | $79.39 (-0.6%) | $80.01 | $78.74 | 46.86 M | $341.54 B |
| 06/17/2026 | $79.95 | $79.93 (-0.03%) | $80.33 | $78.99 | 17.06 M | $343.86 B |
| 06/16/2026 | $81.15 | $80.28 (-1.07%) | $81.39 | $79.84 | 17.57 M | $345.36 B |
| 06/15/2026 | $81.08 | $80.91 (-0.21%) | $81.20 | $80.25 | 20.06 M | $348.07 B |
| 06/12/2026 | $82.71 | $82.62 (-0.11%) | $82.89 | $81.87 | 11.76 M | $355.43 B |
| 06/11/2026 | $83.92 | $82.53 (-1.66%) | $84.04 | $82.49 | 14.26 M | $355.04 B |
| 06/10/2026 | $82.68 | $83.59 (1.1%) | $83.85 | $82.12 | 20.88 M | $359.60 B |
| 06/09/2026 | $79.55 | $81.34 (2.25%) | $81.76 | $79.38 | 20.59 M | $349.92 B |
| 06/08/2026 | $79.31 | $79.54 (0.29%) | $79.93 | $79.10 | 12.83 M | $342.18 B |
| 06/05/2026 | $77.51 | $79.48 (2.54%) | $80.74 | $77.48 | 25.71 M | $341.92 B |
| 06/04/2026 | $79.78 | $76.82 (-3.71%) | $80.04 | $76.81 | 19.36 M | $330.48 B |
| 06/03/2026 | $78.29 | $78.76 (0.6%) | $79.03 | $78.11 | 14.96 M | $338.83 B |
| 06/02/2026 | $78.88 | $78.41 (-0.6%) | $79.20 | $78.25 | 12.53 M | $337.32 B |
| 06/01/2026 | $78.58 | $78.64 (0.08%) | $79.20 | $78.43 | 12.78 M | $338.31 B |
| 05/29/2026 | $80.04 | $79.01 (-1.29%) | $80.33 | $78.91 | 32.48 M | $339.90 B |
| 05/28/2026 | $81.32 | $80.41 (-1.12%) | $81.76 | $80.33 | 14.69 M | $345.92 B |
| 05/27/2026 | $81.10 | $81.62 (0.64%) | $82.51 | $80.80 | 13.21 M | $351.13 B |
| 05/26/2026 | $80.84 | $80.46 (-0.47%) | $81.60 | $80.24 | 13.01 M | $346.14 B |
| 05/22/2026 | $81.18 | $81.48 (0.37%) | $81.68 | $80.92 | 8.24 M | $350.53 B |
| 05/21/2026 | $81.79 | $81.17 (-0.76%) | $81.80 | $80.72 | 15.71 M | $349.19 B |
| 05/20/2026 | $82.17 | $81.55 (-0.75%) | $82.40 | $81.52 | 17.00 M | $350.83 B |
| 05/19/2026 | $81.41 | $81.92 (0.63%) | $82.66 | $81.26 | 16.60 M | $352.42 B |
| 05/18/2026 | $80.87 | $81.20 (0.41%) | $81.39 | $80.39 | 12.38 M | $349.32 B |
| 05/15/2026 | $81.36 | $80.82 (-0.66%) | $81.36 | $80.45 | 17.53 M | $347.69 B |
| 05/14/2026 | $80.73 | $80.45 (-0.35%) | $80.92 | $79.91 | 10.64 M | $346.10 B |
| 05/13/2026 | $79.86 | $80.26 (0.5%) | $81.03 | $79.84 | 12.36 M | $345.28 B |
| 05/12/2026 | $79.00 | $80.03 (1.3%) | $80.32 | $78.28 | 19.88 M | $344.29 B |
| 05/11/2026 | $78.16 | $78.66 (0.64%) | $78.73 | $77.84 | 10.97 M | $338.40 B |
| 05/08/2026 | $78.57 | $78.42 (-0.19%) | $79.20 | $78.11 | 12.45 M | $337.36 B |
| 05/07/2026 | $78.79 | $78.43 (-0.46%) | $79.15 | $78.10 | 16.53 M | $337.41 B |
| 05/06/2026 | $78.78 | $79.17 (0.5%) | $79.33 | $78.57 | 14.06 M | $340.59 B |
| 05/05/2026 | $78.19 | $78.48 (0.37%) | $78.78 | $77.74 | 11.64 M | $337.62 B |
| 05/04/2026 | $78.06 | $78.19 (0.17%) | $78.77 | $77.73 | 12.67 M | $336.37 B |
| 05/01/2026 | $79.29 | $78.58 (-0.9%) | $79.64 | $78.04 | 12.61 M | $338.05 B |
| 04/30/2026 | $78.80 | $78.76 (-0.05%) | $79.12 | $78.33 | 15.14 M | $338.83 B |
| 04/29/2026 | $78.37 | $78.87 (0.64%) | $79.28 | $78.19 | 18.29 M | $339.30 B |
| 04/28/2026 | $79.52 | $78.35 (-1.47%) | $80.32 | $78.08 | 30.71 M | $337.06 B |
| 04/27/2026 | $76.71 | $75.44 (-1.66%) | $76.71 | $75.40 | 15.81 M | $324.54 B |
| 04/24/2026 | $76.71 | $76.63 (-0.1%) | $77.01 | $76.17 | 12.01 M | $329.66 B |
| 04/23/2026 | $75.44 | $76.28 (1.11%) | $76.66 | $75.16 | 12.06 M | $328.16 B |
| 04/22/2026 | $74.90 | $74.63 (-0.36%) | $75.38 | $74.55 | 9.35 M | $321.06 B |
| 04/21/2026 | $75.47 | $74.70 (-1.02%) | $75.53 | $74.61 | 11.81 M | $321.36 B |
| 04/20/2026 | $75.82 | $75.48 (-0.45%) | $76.22 | $75.36 | 10.14 M | $324.71 B |
| 04/17/2026 | $74.95 | $75.74 (1.05%) | $76.06 | $74.80 | 15.03 M | $325.83 B |
| 04/16/2026 | $75.03 | $75.18 (0.2%) | $75.83 | $74.90 | 11.50 M | $323.42 B |
| 04/15/2026 | $75.74 | $75.31 (-0.57%) | $75.74 | $74.72 | 16.21 M | $323.98 B |
| 04/14/2026 | $75.97 | $75.90 (-0.09%) | $76.62 | $75.80 | 12.40 M | $326.52 B |
| 04/13/2026 | $77.32 | $76.41 (-1.18%) | $77.45 | $75.83 | 12.70 M | $328.72 B |
| 04/10/2026 | $77.98 | $77.47 (-0.65%) | $78.17 | $77.31 | 11.08 M | $333.28 B |
| 04/09/2026 | $76.65 | $78.18 (2%) | $78.29 | $76.37 | 14.31 M | $336.33 B |
| 04/08/2026 | $75.81 | $77.29 (1.95%) | $77.37 | $75.32 | 12.33 M | $332.50 B |
| 04/07/2026 | $77.20 | $75.91 (-1.67%) | $77.60 | $75.63 | 12.77 M | $326.56 B |
| 04/06/2026 | $76.64 | $77.22 (0.76%) | $77.28 | $76.22 | 8.26 M | $332.20 B |
| 04/02/2026 | $76.58 | $76.72 (0.18%) | $76.96 | $76.12 | 14.57 M | $330.05 B |
| 04/01/2026 | $76.15 | $76.08 (-0.09%) | $76.36 | $75.26 | 15.83 M | $327.30 B |
| 03/31/2026 | $76.53 | $76.05 (-0.63%) | $77.02 | $75.51 | 18.30 M | $327.17 B |
| 03/30/2026 | $75.93 | $76.27 (0.45%) | $77.00 | $75.72 | 18.50 M | $328.11 B |
| 03/27/2026 | $74.82 | $75.71 (1.19%) | $76.05 | $74.70 | 17.46 M | $325.70 B |
| 03/26/2026 | $75.19 | $74.69 (-0.66%) | $75.75 | $74.65 | 11.20 M | $321.32 B |
| 03/25/2026 | $74.59 | $75.25 (0.88%) | $75.65 | $74.07 | 14.79 M | $323.73 B |
| 03/24/2026 | $74.86 | $74.67 (-0.25%) | $75.69 | $74.63 | 15.65 M | $321.23 B |
| 03/23/2026 | $75.34 | $75.11 (-0.31%) | $75.45 | $74.55 | 15.05 M | $323.12 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.
