The Coca-Cola Company (KO) Historical Stock Data
70.00 ↓0.45 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KO is down -0.04% a day on average. There have been 15 days where The Coca-Cola Company closed green and 15 days where KO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 70.32 | 70.00 | ↓$0.31 (-0.45%) | 69.87 | 70.71 | 13.87M |
| 2025-12-04 | 70.83 | 70.45 | ↓$0.38 (-0.54%) | 70.37 | 71.34 | 15.96M |
| 2025-12-03 | 70.88 | 70.81 | ↓$0.07 (-0.10%) | 70.61 | 71.40 | 11.75M |
| 2025-12-02 | 71.80 | 70.67 | ↓$1.13 (-1.57%) | 70.43 | 71.80 | 19.57M |
| 2025-12-01 | 72.60 | 71.95 | ↓$0.65 (-0.90%) | 71.93 | 72.91 | 14.37M |
| 2025-11-28 | 73.00 | 73.12 | ↑$0.12 (0.16%) | 72.77 | 73.22 | 6.74M |
| 2025-11-26 | 72.60 | 72.88 | ↑$0.28 (0.39%) | 72.40 | 73.09 | 8.34M |
| 2025-11-25 | 72.80 | 72.61 | ↓$0.19 (-0.25%) | 72.14 | 72.93 | 17.34M |
| 2025-11-24 | 73.16 | 72.59 | ↓$0.57 (-0.78%) | 71.57 | 73.16 | 18.68M |
| 2025-11-21 | 71.68 | 72.95 | ↑$1.27 (1.77%) | 71.49 | 73.19 | 26.44M |
| 2025-11-20 | 70.95 | 71.21 | ↑$0.26 (0.37%) | 70.61 | 71.48 | 12.18M |
| 2025-11-19 | 71.20 | 71.11 | ↓$0.09 (-0.13%) | 70.81 | 71.45 | 12.33M |
| 2025-11-18 | 70.99 | 71.22 | ↑$0.23 (0.32%) | 70.57 | 71.34 | 10.32M |
| 2025-11-17 | 71.20 | 70.68 | ↓$0.52 (-0.73%) | 70.64 | 71.53 | 8.99M |
| 2025-11-14 | 71.41 | 71.16 | ↓$0.25 (-0.34%) | 70.60 | 71.64 | 10.38M |
| 2025-11-13 | 71.42 | 71.07 | ↓$0.35 (-0.48%) | 71.00 | 71.67 | 13.99M |
| 2025-11-12 | 71.49 | 71.51 | ↑$0.02 (0.03%) | 71.34 | 71.89 | 13.60M |
| 2025-11-11 | 70.98 | 71.61 | ↑$0.63 (0.89%) | 70.66 | 71.75 | 13.48M |
| 2025-11-10 | 70.01 | 70.52 | ↑$0.51 (0.73%) | 69.44 | 70.66 | 12.25M |
| 2025-11-07 | 69.81 | 70.55 | ↑$0.74 (1.06%) | 69.41 | 70.87 | 21.45M |
| 2025-11-06 | 68.30 | 69.06 | ↑$0.76 (1.11%) | 67.92 | 69.14 | 15.91M |
| 2025-11-05 | 68.66 | 68.51 | ↓$0.15 (-0.22%) | 68.18 | 68.83 | 9.11M |
| 2025-11-04 | 68.47 | 68.66 | ↑$0.19 (0.28%) | 68.16 | 68.73 | 10.55M |
| 2025-11-03 | 68.80 | 67.97 | ↓$0.83 (-1.21%) | 67.66 | 68.89 | 15.64M |
| 2025-10-31 | 68.55 | 68.90 | ↑$0.36 (0.52%) | 67.90 | 69.07 | 11.61M |
| 2025-10-30 | 68.45 | 68.98 | ↑$0.53 (0.77%) | 68.39 | 69.29 | 11.38M |
| 2025-10-29 | 69.92 | 68.35 | ↓$1.57 (-2.25%) | 68.16 | 70.02 | 16.11M |
| 2025-10-28 | 70.05 | 70.16 | ↑$0.11 (0.16%) | 69.95 | 70.90 | 9.95M |
| 2025-10-27 | 69.78 | 70.06 | ↑$0.28 (0.40%) | 69.25 | 70.12 | 13.78M |
| 2025-10-24 | 69.91 | 69.71 | ↓$0.20 (-0.29%) | 69.65 | 70.05 | 15.67M |
Create an account or log in to view more rows.
$KO added
$KO cup and handle forming
$KO what happened
$KO the market is selling off
$KO is going to have a run next month
$KO all’s I know is buy and hold… no expectations
$KO this sell-off is meh.
$KO buy the dip…smfh
$KO Stair stepping nicely
$KO volume = money