5 DAY PERFORMANCE
-14.87%
1 MONTH PERFORMANCE
-11.50%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
-14.63%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
+0.51%
The Coca-Cola Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $70.37 | $69.94 (-0.61%) | $70.73 | $69.74 | 18.90 M | $302.56 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 |
| 01/17/2025 | $62.31 | $62.71 (0.64%) | $62.77 | $62.17 | 17.95 M | $270.34 B |
| 01/16/2025 | $61.42 | $62.25 (1.35%) | $62.30 | $61.32 | 12.59 M | $268.36 B |
| 01/15/2025 | $62.33 | $61.77 (-0.9%) | $62.62 | $61.68 | 16.19 M | $266.29 B |
| 01/14/2025 | $61.66 | $62.04 (0.62%) | $62.07 | $61.30 | 16.66 M | $267.45 B |
| 01/13/2025 | $61.13 | $61.65 (0.85%) | $61.85 | $60.71 | 18.02 M | $265.77 B |
| 01/10/2025 | $61.58 | $61.07 (-0.83%) | $61.65 | $60.73 | 22.43 M | $263.27 B |
| 01/08/2025 | $60.99 | $61.71 (1.18%) | $61.77 | $60.93 | 14.41 M | $266.03 B |
| 01/07/2025 | $61.11 | $60.84 (-0.44%) | $61.72 | $60.62 | 17.80 M | $262.28 B |
| 01/06/2025 | $61.50 | $60.81 (-1.12%) | $61.57 | $60.66 | 17.92 M | $262.15 B |
| 01/03/2025 | $61.90 | $61.75 (-0.24%) | $62.08 | $61.62 | 10.40 M | $266.20 B |
| 01/02/2025 | $62.35 | $61.84 (-0.82%) | $62.75 | $61.62 | 12.99 M | $266.59 B |
| 12/31/2024 | $62.02 | $62.26 (0.39%) | $62.43 | $61.80 | 9.26 M | $268.40 B |
| 12/30/2024 | $62.34 | $62.03 (-0.5%) | $62.34 | $61.68 | 8.97 M | $267.41 B |
| 12/27/2024 | $62.45 | $62.45 (0%) | $62.95 | $62.21 | 8.54 M | $269.22 B |
| 12/26/2024 | $62.62 | $62.57 (-0.08%) | $62.74 | $62.40 | 7.95 M | $269.74 B |
| 12/24/2024 | $62.20 | $62.84 (1.03%) | $62.84 | $62.01 | 5.02 M | $270.90 B |
| 12/23/2024 | $62.50 | $62.38 (-0.19%) | $62.76 | $61.53 | 13.01 M | $268.92 B |
| 12/20/2024 | $62.47 | $62.55 (0.13%) | $63.06 | $62.28 | 42.46 M | $269.65 B |
| 12/19/2024 | $62.70 | $62.45 (-0.4%) | $63.17 | $62.40 | 21.30 M | $269.22 B |
| 12/18/2024 | $62.81 | $62.85 (0.06%) | $63.64 | $62.79 | 20.95 M | $270.95 B |
| 12/17/2024 | $62.45 | $63.40 (1.52%) | $63.55 | $62.32 | 21.90 M | $273.32 B |
| 12/16/2024 | $63.23 | $62.55 (-1.08%) | $63.86 | $62.35 | 24.56 M | $269.65 B |
| 12/13/2024 | $63.57 | $63.12 (-0.71%) | $63.84 | $63.11 | 13.43 M | $272.11 B |
| 12/12/2024 | $63.55 | $63.84 (0.46%) | $63.92 | $63.22 | 17.54 M | $275.21 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.
