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 May 20, 2026, is $81.55.

Coca Cola Co all-time high stock price is $82.66, occurred on May 19, 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 124.81% to $81.55 now.
The 52-week high stock price for KO is $82.66, representing a 1.37% increase from the current share price, occurred on May 19, 2026.
The 52-week low stock price for KO is $65.35, indicating a -19.86% 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
May 20, 2026	$82.40	$81.52	$0.88	16,876,790.0	-0.45%
May 19, 2026	$82.66	$81.26	$1.40	17,116,164.0	+0.89%
May 18, 2026	$81.39	$80.39	$0.995	12,228,330.0	+0.47%
May 15, 2026	$81.36	$80.45	$0.91	17,644,662.0	+0.46%
May 14, 2026	$80.92	$79.91	$1.01	10,284,567.0	+0.24%
May 13, 2026	$81.03	$79.84	$1.19	12,295,084.0	+0.29%
May 12, 2026	$80.32	$78.28	$2.04	19,146,162.0	+1.74%
May 11, 2026	$78.73	$77.84	$0.8877	10,891,922.0	+0.31%
May 08, 2026	$79.20	$78.11	$1.09	11,728,165.0	-0.01%
May 07, 2026	$79.14	$78.09	$1.05	16,519,621.0	-1.01%
May 06, 2026	$79.33	$78.56	$0.765	14,046,084.0	+0.96%
May 05, 2026	$78.78	$77.74	$1.04	11,451,013.0	+0.37%
May 04, 2026	$78.77	$77.73	$1.04	12,664,862.0	-0.50%
May 01, 2026	$79.64	$78.03	$1.61	12,105,102.0	-0.23%
Apr 30, 2026	$79.12	$78.33	$0.795	15,040,464.0	-0.14%
Apr 29, 2026	$79.28	$78.19	$1.09	17,828,940.0	+0.66%
Apr 28, 2026	$80.32	$78.08	$2.24	30,686,469.0	+3.86%
Apr 27, 2026	$76.71	$75.40	$1.31	15,781,465.0	-1.55%
Apr 24, 2026	$77.00	$76.17	$0.835	12,002,250.0	+0.46%
Apr 23, 2026	$76.66	$75.16	$1.50	12,030,760.0	+2.21%
Apr 22, 2026	$75.38	$74.55	$0.83	9,328,026.0	-0.09%
Apr 21, 2026	$75.53	$74.61	$0.915	11,796,687.0	-1.03%

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
May, 2026	$82.66	$77.73	$4.93	211,875,318.0	+3.54%
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%