5 DAY PERFORMANCE
-5.68%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
-6.58%
YEAR-TO-DATE PERFORMANCE
+7.06%
1 YEAR PERFORMANCE
+6.60%
The Coca-Cola Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $70.32 | $70.00 (-0.46%) | $70.71 | $69.87 | 13.98 M | $301.21 B |
| 12/04/2025 | $70.83 | $70.45 (-0.54%) | $71.34 | $70.37 | 17.71 M | $303.15 B |
| 12/03/2025 | $70.88 | $70.81 (-0.1%) | $71.40 | $70.61 | 17.00 M | $304.70 B |
| 12/02/2025 | $71.80 | $70.67 (-1.57%) | $71.80 | $70.43 | 19.87 M | $304.09 B |
| 12/01/2025 | $72.60 | $71.95 (-0.9%) | $72.91 | $71.93 | 14.39 M | $309.60 B |
| 11/28/2025 | $73.00 | $73.12 (0.16%) | $73.23 | $72.76 | 7.42 M | $314.64 B |
| 11/26/2025 | $72.60 | $72.88 (0.39%) | $73.08 | $72.39 | 11.80 M | $313.60 B |
| 11/25/2025 | $72.80 | $72.61 (-0.26%) | $72.93 | $72.14 | 17.45 M | $312.44 B |
| 11/24/2025 | $73.16 | $72.59 (-0.78%) | $73.16 | $71.57 | 39.82 M | $312.35 B |
| 11/21/2025 | $71.68 | $72.95 (1.77%) | $73.19 | $71.49 | 26.49 M | $313.90 B |
| 11/20/2025 | $70.95 | $71.21 (0.37%) | $71.48 | $70.61 | 15.40 M | $306.42 B |
| 11/19/2025 | $71.20 | $71.11 (-0.13%) | $71.44 | $70.81 | 12.40 M | $305.99 B |
| 11/18/2025 | $70.99 | $71.22 (0.32%) | $71.34 | $70.57 | 12.84 M | $306.46 B |
| 11/17/2025 | $71.20 | $70.68 (-0.73%) | $71.53 | $70.62 | 14.77 M | $304.14 B |
| 11/14/2025 | $71.41 | $71.16 (-0.35%) | $71.64 | $70.60 | 13.17 M | $306.20 B |
| 11/13/2025 | $71.42 | $71.07 (-0.49%) | $71.67 | $71.00 | 14.00 M | $305.81 B |
| 11/12/2025 | $71.49 | $71.51 (0.03%) | $71.89 | $71.34 | 13.61 M | $307.71 B |
| 11/11/2025 | $70.98 | $71.61 (0.89%) | $71.75 | $70.66 | 16.16 M | $308.14 B |
| 11/10/2025 | $70.01 | $70.52 (0.73%) | $70.66 | $69.44 | 15.32 M | $303.45 B |
| 11/07/2025 | $69.81 | $70.55 (1.06%) | $70.87 | $69.41 | 25.11 M | $303.58 B |
| 11/06/2025 | $68.30 | $69.06 (1.11%) | $69.14 | $67.92 | 15.91 M | $297.17 B |
| 11/05/2025 | $68.66 | $68.51 (-0.22%) | $68.83 | $68.18 | 12.85 M | $294.80 B |
| 11/04/2025 | $68.47 | $68.66 (0.28%) | $68.73 | $68.16 | 12.74 M | $295.44 B |
| 11/03/2025 | $68.80 | $67.97 (-1.21%) | $68.89 | $67.66 | 15.66 M | $292.47 B |
| 10/31/2025 | $68.55 | $68.90 (0.51%) | $69.07 | $67.90 | 16.74 M | $296.48 B |
| 10/30/2025 | $68.45 | $68.98 (0.77%) | $69.29 | $68.39 | 14.75 M | $296.82 B |
| 10/29/2025 | $69.92 | $68.35 (-2.25%) | $70.03 | $68.16 | 19.79 M | $294.11 B |
| 10/28/2025 | $70.05 | $70.16 (0.16%) | $70.90 | $69.95 | 12.73 M | $301.90 B |
| 10/27/2025 | $69.78 | $70.06 (0.4%) | $70.11 | $69.25 | 13.80 M | $301.47 B |
| 10/24/2025 | $69.91 | $69.71 (-0.29%) | $70.05 | $69.65 | 15.69 M | $299.96 B |
| 10/23/2025 | $70.81 | $69.94 (-1.23%) | $70.93 | $69.72 | 13.99 M | $300.95 B |
| 10/22/2025 | $71.36 | $70.81 (-0.77%) | $71.61 | $70.51 | 18.29 M | $304.70 B |
| 10/21/2025 | $70.57 | $71.22 (0.92%) | $71.39 | $70.23 | 33.65 M | $306.46 B |
| 10/20/2025 | $68.43 | $68.44 (0.01%) | $68.64 | $67.92 | 17.79 M | $294.50 B |
| 10/17/2025 | $68.00 | $68.44 (0.65%) | $68.50 | $67.80 | 15.54 M | $294.50 B |
| 10/16/2025 | $67.18 | $67.59 (0.61%) | $68.11 | $67.16 | 15.71 M | $290.84 B |
| 10/15/2025 | $67.27 | $67.08 (-0.28%) | $67.72 | $66.92 | 11.19 M | $288.65 B |
| 10/14/2025 | $66.87 | $67.51 (0.96%) | $67.57 | $66.75 | 14.25 M | $290.50 B |
| 10/13/2025 | $66.23 | $66.80 (0.86%) | $66.80 | $66.00 | 13.69 M | $287.44 B |
| 10/10/2025 | $66.52 | $67.04 (0.78%) | $67.40 | $66.38 | 17.99 M | $288.47 B |
| 10/09/2025 | $66.29 | $66.37 (0.12%) | $66.80 | $66.12 | 12.71 M | $285.59 B |
| 10/08/2025 | $66.67 | $66.12 (-0.82%) | $66.87 | $66.06 | 12.61 M | $284.51 B |
| 10/07/2025 | $66.22 | $66.79 (0.86%) | $67.26 | $65.87 | 13.33 M | $287.40 B |
| 10/06/2025 | $66.49 | $66.10 (-0.59%) | $66.50 | $65.84 | 14.33 M | $284.43 B |
| 10/03/2025 | $66.10 | $66.65 (0.83%) | $66.99 | $66.04 | 12.25 M | $286.79 B |
| 10/02/2025 | $66.53 | $66.10 (-0.65%) | $66.65 | $65.86 | 14.35 M | $284.43 B |
| 10/01/2025 | $66.51 | $66.78 (0.41%) | $66.83 | $66.29 | 14.88 M | $287.35 B |
| 09/30/2025 | $66.07 | $66.32 (0.38%) | $66.64 | $65.96 | 13.82 M | $285.37 B |
| 09/29/2025 | $65.67 | $66.04 (0.56%) | $66.10 | $65.35 | 14.82 M | $284.17 B |
| 09/26/2025 | $66.07 | $65.67 (-0.61%) | $66.33 | $65.50 | 17.82 M | $282.58 B |
| 09/25/2025 | $66.75 | $65.98 (-1.15%) | $66.92 | $65.95 | 14.40 M | $283.91 B |
| 09/24/2025 | $66.41 | $66.45 (0.06%) | $66.78 | $65.96 | 14.76 M | $285.93 B |
| 09/23/2025 | $66.35 | $66.71 (0.54%) | $66.76 | $65.90 | 15.07 M | $287.05 B |
| 09/22/2025 | $66.16 | $66.21 (0.08%) | $66.59 | $66.08 | 13.30 M | $284.90 B |
| 09/19/2025 | $66.49 | $66.43 (-0.09%) | $66.73 | $66.05 | 31.19 M | $285.85 B |
| 09/18/2025 | $66.80 | $66.46 (-0.51%) | $67.04 | $66.35 | 17.72 M | $285.98 B |
| 09/17/2025 | $66.41 | $67.04 (0.95%) | $67.13 | $66.41 | 17.37 M | $288.47 B |
| 09/16/2025 | $66.35 | $66.24 (-0.17%) | $66.51 | $66.06 | 18.56 M | $285.03 B |
| 09/15/2025 | $66.68 | $66.21 (-0.7%) | $66.78 | $66.10 | 15.99 M | $284.90 B |
| 09/12/2025 | $67.60 | $67.01 (-0.87%) | $67.72 | $66.94 | 18.71 M | $288.34 B |
| 09/11/2025 | $67.92 | $67.62 (-0.44%) | $68.17 | $67.58 | 15.13 M | $290.97 B |
| 09/10/2025 | $67.79 | $67.82 (0.04%) | $68.09 | $67.21 | 16.04 M | $291.83 B |
| 09/09/2025 | $67.28 | $67.86 (0.86%) | $68.11 | $67.28 | 14.12 M | $292.00 B |
| 09/08/2025 | $67.86 | $67.43 (-0.63%) | $67.88 | $67.16 | 21.67 M | $290.15 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.
