Get the Stockscreener App
77.35
0.60%
0.46
Pre-market:
77.52
0.17
+0.22%
Overview
News
Price History
Option Chain
Financials
Why KO Down?
Discussions
Forecast
Stock Split
Dividend History
Coca Cola Co Stock (KO) Price History
The historical daily chart and data for Coca Cola Co stock (KO), adjusted for splits and dividends, show that the latest closing stock price as of February 04, 2026, is $77.35.
- Coca Cola Co all-time high stock price is $78.11, occurred on February 04, 2026.
- The lowest Coca Cola Co stock price recorded was $36.27 on March 23, 2020. Since then, Coca Cola Co's stock price has risen over 113.23% to $77.35 now.
- The 52-week high stock price for KO is $78.11, representing a 0.98% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for KO is $62.91, indicating a -18.67% decrease from the current share price, occurred on February 06, 2025.
- The closing price of Coca Cola Co (KO) stock in the beginning of 2025 was $59.30. The stock closed the year at $63.61, a gain of over 7.27% for the year.
The table below shows more information about KO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 04, 2026 | $78.11 | $77.08 | $1.03 | 28,579,074.0 | +0.60% |
| Feb 03, 2026 | $77.50 | $75.13 | $2.37 | 26,961,477.0 | +2.07% |
| Feb 02, 2026 | $75.69 | $74.40 | $1.29 | 19,221,090.0 | +0.70% |
| Jan 30, 2026 | $74.89 | $73.54 | $1.35 | 26,344,690.0 | +1.88% |
| Jan 29, 2026 | $74.08 | $73.14 | $0.945 | 20,533,546.0 | +0.51% |
| Jan 28, 2026 | $73.62 | $72.56 | $1.06 | 14,161,406.0 | -0.67% |
| Jan 27, 2026 | $73.56 | $72.27 | $1.29 | 13,177,822.0 | +1.36% |
| Jan 26, 2026 | $73.30 | $72.54 | $0.755 | 13,572,216.0 | -0.44% |
| Jan 23, 2026 | $73.06 | $71.78 | $1.28 | 18,197,393.0 | +1.41% |
| Jan 22, 2026 | $72.04 | $71.44 | $0.60 | 13,943,463.0 | -0.19% |
| Jan 21, 2026 | $72.24 | $70.83 | $1.41 | 21,638,581.0 | +0.36% |
| Jan 20, 2026 | $71.78 | $69.79 | $1.99 | 22,088,048.0 | +1.86% |
| Jan 16, 2026 | $70.74 | $70.04 | $0.70 | 19,791,555.0 | -0.06% |
| Jan 15, 2026 | $71.60 | $70.36 | $1.23 | 15,436,042.0 | -1.34% |
| Jan 14, 2026 | $71.71 | $70.81 | $0.90 | 16,706,649.0 | +0.28% |
| Jan 13, 2026 | $71.24 | $70.27 | $0.97 | 18,242,661.0 | +1.05% |
| Jan 12, 2026 | $70.97 | $70.23 | $0.73 | 20,554,961.0 | -0.01% |
| Jan 09, 2026 | $70.66 | $69.12 | $1.54 | 19,047,355.0 | +1.64% |
| Jan 08, 2026 | $69.45 | $67.45 | $2.00 | 19,203,285.0 | +2.71% |
| Jan 07, 2026 | $68.07 | $67.27 | $0.796 | 20,149,764.0 | -0.44% |
| Jan 06, 2026 | $68.25 | $67.59 | $0.66 | 20,972,402.0 | -0.15% |
Coca Cola Co Stock (KO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coca Cola Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coca Cola Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coca Cola Co Stock (KO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $78.11 | $74.40 | $3.70 | 103,340,715.0 | +3.40% |
| Jan, 2026 | $74.89 | $67.27 | $7.62 | 366,876,519.0 | +7.01% |
Coca Cola Co Stock (KO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.91 | $68.79 | $4.11 | 335,871,168.0 | -4.17% |
| Nov, 2025 | $73.23 | $67.66 | $5.57 | 312,449,337.0 | +6.12% |
| Oct, 2025 | $71.61 | $65.84 | $5.77 | 358,423,637.0 | +3.89% |
| Sep, 2025 | $69.46 | $65.35 | $4.11 | 386,645,383.0 | -3.87% |
| Aug, 2025 | $71.70 | $68.27 | $3.44 | 262,812,131.0 | +1.62% |
| Jul, 2025 | $72.45 | $67.74 | $4.71 | 345,404,556.0 | -4.04% |
| Jun, 2025 | $72.69 | $68.78 | $3.91 | 318,370,359.0 | -1.87% |
| May, 2025 | $72.69 | $68.58 | $4.11 | 304,425,036.0 | -0.62% |
| Apr, 2025 | $74.38 | $66.05 | $8.33 | 402,900,279.0 | +1.30% |
| Mar, 2025 | $73.22 | $68.18 | $5.04 | 376,620,922.0 | +0.58% |
| Feb, 2025 | $71.77 | $62.35 | $9.42 | 331,114,765.0 | +12.18% |
| Jan, 2025 | $64.28 | $60.62 | $3.67 | 307,348,270.0 | +1.96% |
Coca Cola Co Stock (KO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $64.19 | $61.53 | $2.66 | 347,006,642.0 | -3.20% |
| Nov, 2024 | $65.66 | $61.39 | $4.27 | 310,313,440.0 | -1.88% |
| Oct, 2024 | $72.75 | $65.25 | $7.49 | 281,920,532.0 | -9.11% |
| Sep, 2024 | $73.53 | $70.38 | $3.15 | 284,563,152.0 | -0.84% |
| Aug, 2024 | $72.57 | $66.70 | $5.87 | 296,054,079.0 | +8.59% |
| Jul, 2024 | $67.83 | $62.28 | $5.55 | 246,866,897.0 | +4.85% |
| Jun, 2024 | $64.36 | $61.95 | $2.41 | 204,568,722.0 | +1.14% |
| May, 2024 | $63.76 | $61.07 | $2.69 | 226,297,979.0 | +1.88% |
| Apr, 2024 | $62.83 | $57.93 | $4.90 | 291,176,501.0 | +0.96% |
| Mar, 2024 | $61.43 | $58.97 | $2.46 | 282,621,334.0 | +1.93% |
| Feb, 2024 | $61.62 | $58.79 | $2.83 | 282,421,045.0 | +0.89% |
| Jan, 2024 | $60.46 | $58.66 | $1.80 | 291,169,610.0 | +0.95% |
2.04%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):