5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
+0.82%
3 MONTH PERFORMANCE
-1.49%
6 MONTH PERFORMANCE
+12.73%
YEAR-TO-DATE PERFORMANCE
+11.36%
1 YEAR PERFORMANCE
+8.55%
Coca-Cola Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $78.78 | $79.19 (0.51%) | $79.33 | $78.57 | 7.97 M | $338.83 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 |
| 03/20/2026 | $75.57 | $74.75 (-1.09%) | $76.05 | $74.39 | 33.30 M | $321.57 B |
| 03/19/2026 | $76.00 | $75.55 (-0.59%) | $76.45 | $75.53 | 13.02 M | $325.02 B |
| 03/18/2026 | $77.08 | $75.97 (-1.44%) | $77.13 | $75.85 | 13.13 M | $326.82 B |
| 03/17/2026 | $78.00 | $77.58 (-0.54%) | $78.30 | $77.45 | 14.90 M | $333.75 B |
| 03/16/2026 | $78.00 | $77.82 (-0.23%) | $78.43 | $77.74 | 11.76 M | $334.78 B |
| 03/13/2026 | $77.47 | $77.34 (-0.17%) | $78.05 | $77.19 | 11.97 M | $332.72 B |
| 03/12/2026 | $77.42 | $77.61 (0.25%) | $78.16 | $76.90 | 16.84 M | $333.88 B |
| 03/11/2026 | $77.71 | $77.63 (-0.1%) | $77.71 | $76.60 | 11.55 M | $333.96 B |
| 03/10/2026 | $77.47 | $77.88 (0.53%) | $78.41 | $77.10 | 17.24 M | $335.04 B |
| 03/09/2026 | $76.62 | $77.80 (1.54%) | $78.07 | $76.53 | 18.55 M | $334.70 B |
| 03/06/2026 | $76.80 | $77.04 (0.31%) | $77.19 | $76.35 | 15.52 M | $331.43 B |
| 03/05/2026 | $77.68 | $77.03 (-0.84%) | $77.72 | $76.50 | 23.17 M | $331.38 B |
| 03/04/2026 | $79.29 | $78.10 (-1.5%) | $79.47 | $77.75 | 21.01 M | $335.99 B |
| 03/03/2026 | $79.86 | $79.34 (-0.65%) | $80.08 | $78.56 | 20.55 M | $341.32 B |
| 03/02/2026 | $81.25 | $80.22 (-1.27%) | $81.40 | $80.15 | 18.14 M | $345.11 B |
| 02/27/2026 | $80.94 | $81.56 (0.77%) | $82.00 | $80.82 | 28.48 M | $350.87 B |
| 02/26/2026 | $80.75 | $80.50 (-0.31%) | $80.89 | $80.02 | 12.84 M | $346.31 B |
| 02/25/2026 | $80.40 | $80.47 (0.09%) | $80.69 | $79.56 | 18.09 M | $346.18 B |
| 02/24/2026 | $80.54 | $80.72 (0.22%) | $81.09 | $79.85 | 16.45 M | $347.26 B |
| 02/23/2026 | $79.52 | $80.56 (1.31%) | $80.85 | $79.50 | 17.16 M | $346.57 B |
| 02/20/2026 | $79.33 | $79.84 (0.64%) | $79.84 | $78.89 | 17.18 M | $343.47 B |
| 02/19/2026 | $79.46 | $78.91 (-0.69%) | $79.67 | $78.59 | 14.92 M | $339.47 B |
| 02/18/2026 | $79.50 | $79.49 (-0.01%) | $79.84 | $78.92 | 16.30 M | $341.97 B |
| 02/17/2026 | $78.99 | $79.56 (0.72%) | $79.64 | $78.74 | 16.26 M | $342.27 B |
| 02/13/2026 | $78.45 | $78.68 (0.29%) | $79.40 | $78.13 | 16.71 M | $338.48 B |
| 02/12/2026 | $78.98 | $79.00 (0.03%) | $80.41 | $78.79 | 26.04 M | $339.86 B |
| 02/11/2026 | $76.88 | $78.60 (2.24%) | $79.05 | $76.58 | 22.65 M | $338.14 B |
| 02/10/2026 | $76.63 | $76.81 (0.23%) | $77.51 | $76.01 | 28.85 M | $330.44 B |
| 02/09/2026 | $78.67 | $77.97 (-0.89%) | $79.11 | $77.54 | 23.42 M | $335.43 B |
| 02/06/2026 | $78.50 | $79.03 (0.68%) | $79.20 | $78.26 | 18.51 M | $339.99 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.
