5 DAY PERFORMANCE
-11.12%
1 MONTH PERFORMANCE
-7.38%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
-1.49%
YEAR-TO-DATE PERFORMANCE
+11.36%
1 YEAR PERFORMANCE
+10.54%
Coca-Cola Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $86.51 | $86.80 (0.34%) | $86.86 | $86.21 | 793.75 K | |
| 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 |
| 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 |
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.
