Coca Cola Co (KO)

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 August 10, 2026, is $86.87.

Coca Cola Co all-time high stock price is $85.68, occurred on July 07, 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 139.48% to $86.87 now.
The 52-week high stock price for KO is $85.68, representing a -1.37% increase from the current share price, occurred on July 07, 2026.
The 52-week low stock price for KO is $65.35, indicating a -24.77% decrease from the current share price, occurred on September 29, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 10, 2026	$87.53	$86.43	$1.10	13,690,820.0	-0.21%
Aug 07, 2026	$87.17	$86.19	$0.975	11,211,650.0	+0.23%
Aug 06, 2026	$87.97	$86.42	$1.55	12,768,343.0	+0.02%
Aug 05, 2026	$87.15	$86.19	$0.965	15,335,614.0	+0.31%
Aug 04, 2026	$86.68	$85.16	$1.52	15,867,186.0	-0.35%
Aug 03, 2026	$88.48	$86.63	$1.85	22,952,668.0	-0.82%
Jul 31, 2026	$88.00	$86.82	$1.18	10,881,161.0	-1.03%
Jul 30, 2026	$88.64	$87.21	$1.43	17,588,548.0	-0.66%
Jul 29, 2026	$90.92	$88.64	$2.28	21,649,770.0	+0.92%
Jul 28, 2026	$90.22	$86.25	$3.97	34,926,090.0	+5.00%
Jul 27, 2026	$84.14	$82.50	$1.64	19,911,919.0	+2.21%
Jul 24, 2026	$82.33	$80.90	$1.43	11,968,965.0	+1.33%
Jul 23, 2026	$81.87	$80.88	$0.989	13,652,397.0	-1.25%
Jul 22, 2026	$82.92	$81.95	$0.965	11,597,857.0	+0.28%
Jul 21, 2026	$82.39	$81.32	$1.08	12,934,002.0	-0.18%
Jul 20, 2026	$82.37	$81.30	$1.07	14,658,489.0	+0.69%
Jul 17, 2026	$85.56	$80.83	$4.73	32,877,081.0	-3.96%
Jul 16, 2026	$84.95	$83.28	$1.67	17,864,657.0	+3.00%
Jul 15, 2026	$83.23	$82.23	$1.00	18,321,400.0	-0.76%
Jul 14, 2026	$84.63	$83.08	$1.55	14,212,298.0	-1.39%

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
Aug, 2026	$88.48	$85.16	$3.32	105,517,101.0	-0.81%
Jul, 2026	$90.92	$80.83	$10.09	381,385,844.0	+7.76%
Jun, 2026	$84.04	$76.81	$7.23	422,597,729.0	+2.86%
May, 2026	$82.66	$77.73	$4.93	291,792,861.0	+0.32%
Apr, 2026	$80.32	$74.55	$5.77	290,663,449.0	+3.56%
Mar, 2026	$81.40	$74.07	$7.33	366,456,033.0	-6.76%
Feb, 2026	$82.00	$74.40	$7.60	388,447,649.0	+9.02%
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%