5 DAY PERFORMANCE
-11.40%
1 MONTH PERFORMANCE
-14.54%
3 MONTH PERFORMANCE
-1.94%
6 MONTH PERFORMANCE
+4.15%
YEAR-TO-DATE PERFORMANCE
+11.36%
1 YEAR PERFORMANCE
+17.19%
Coca-Cola Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $88.32 | $87.79 (-0.61%) | $88.50 | $87.53 | 3.49 M | |
| 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 |
| 07/29/2026 | $88.65 | $89.08 (0.49%) | $90.92 | $88.64 | 21.71 M | $383.22 B |
| 07/28/2026 | $88.30 | $88.27 (-0.03%) | $90.22 | $86.25 | 34.98 M | $379.74 B |
| 07/27/2026 | $83.08 | $84.07 (1.19%) | $84.14 | $82.50 | 19.94 M | $361.67 B |
| 07/24/2026 | $81.57 | $82.25 (0.83%) | $82.33 | $80.90 | 11.98 M | $353.84 B |
| 07/23/2026 | $81.67 | $81.17 (-0.61%) | $81.87 | $80.88 | 13.76 M | $349.19 B |
| 07/22/2026 | $82.85 | $82.20 (-0.78%) | $82.92 | $81.96 | 11.70 M | $353.62 B |
| 07/21/2026 | $81.97 | $81.97 (0%) | $82.40 | $81.32 | 12.95 M | $352.63 B |
| 07/20/2026 | $81.55 | $82.12 (0.7%) | $82.37 | $81.30 | 14.97 M | $353.28 B |
| 07/17/2026 | $85.37 | $81.56 (-4.46%) | $85.56 | $80.83 | 32.90 M | $350.87 B |
| 07/16/2026 | $83.50 | $84.92 (1.7%) | $84.95 | $83.28 | 17.89 M | $365.33 B |
| 07/15/2026 | $82.93 | $82.45 (-0.58%) | $83.24 | $82.23 | 18.38 M | $354.70 B |
| 07/14/2026 | $84.17 | $83.08 (-1.29%) | $84.63 | $83.08 | 13.78 M | $357.41 B |
| 07/13/2026 | $83.90 | $84.25 (0.42%) | $84.68 | $83.67 | 12.09 M | $362.44 B |
| 07/10/2026 | $82.73 | $83.49 (0.92%) | $83.74 | $82.41 | 10.69 M | $359.17 B |
| 07/09/2026 | $82.09 | $82.63 (0.66%) | $82.82 | $81.71 | 15.78 M | $355.47 B |
| 07/08/2026 | $84.17 | $83.40 (-0.91%) | $84.83 | $83.27 | 14.16 M | $358.79 B |
| 07/07/2026 | $84.60 | $84.05 (-0.65%) | $85.68 | $83.64 | 17.84 M | $361.58 B |
| 07/06/2026 | $84.10 | $82.96 (-1.36%) | $84.56 | $82.32 | 18.99 M | $356.89 B |
| 07/02/2026 | $81.63 | $84.14 (3.07%) | $84.14 | $81.40 | 18.32 M | $361.97 B |
| 07/01/2026 | $81.70 | $81.29 (-0.5%) | $81.98 | $80.96 | 21.73 M | $349.71 B |
| 06/30/2026 | $82.50 | $81.27 (-1.49%) | $82.54 | $81.01 | 16.42 M | $349.62 B |
| 06/29/2026 | $82.83 | $82.65 (-0.22%) | $83.62 | $82.21 | 15.02 M | $355.56 B |
| 06/26/2026 | $80.96 | $82.63 (2.06%) | $82.81 | $80.69 | 53.36 M | $355.47 B |
| 06/25/2026 | $80.53 | $80.42 (-0.14%) | $81.38 | $79.97 | 16.03 M | $345.97 B |
| 06/24/2026 | $80.89 | $80.60 (-0.36%) | $81.58 | $80.56 | 20.63 M | $346.74 B |
| 06/23/2026 | $81.33 | $80.31 (-1.25%) | $81.33 | $79.83 | 16.85 M | $345.49 B |
| 06/22/2026 | $79.25 | $79.53 (0.35%) | $80.06 | $79.06 | 21.21 M | $342.14 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.
