The Coca-Cola Company (KO) Historical Stock Data
70.11 ↑0.24 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KO is down -0.11% a day on average. There have been 14 days where The Coca-Cola Company closed green and 16 days where KO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 69.90 | 70.11 | ↑$0.22 (0.31%) | 69.75 | 70.16 | 4.52M |
| 2025-12-23 | 70.20 | 69.87 | ↓$0.33 (-0.47%) | 69.69 | 70.26 | 9.46M |
| 2025-12-22 | 69.93 | 70.21 | ↑$0.28 (0.40%) | 69.66 | 70.22 | 9.87M |
| 2025-12-19 | 70.06 | 70.06 | ↑$0.00 (0.00%) | 70.04 | 70.77 | 14.01M |
| 2025-12-18 | 70.27 | 70.36 | ↑$0.09 (0.13%) | 70.17 | 70.80 | 10.69M |
| 2025-12-17 | 70.57 | 70.67 | ↑$0.10 (0.14%) | 70.31 | 70.92 | 10.37M |
| 2025-12-16 | 71.30 | 70.37 | ↓$0.93 (-1.30%) | 70.35 | 71.30 | 12.48M |
| 2025-12-15 | 70.43 | 70.97 | ↑$0.54 (0.77%) | 70.32 | 71.32 | 13.14M |
| 2025-12-12 | 69.11 | 70.52 | ↑$1.41 (2.04%) | 69.04 | 70.62 | 14.54M |
| 2025-12-11 | 70.55 | 69.11 | ↓$1.44 (-2.04%) | 68.80 | 70.69 | 23.14M |
| 2025-12-10 | 70.39 | 70.21 | ↓$0.18 (-0.26%) | 69.78 | 70.53 | 11.95M |
| 2025-12-09 | 70.37 | 70.09 | ↓$0.28 (-0.40%) | 69.83 | 70.63 | 8.99M |
| 2025-12-08 | 69.84 | 70.25 | ↑$0.41 (0.59%) | 69.51 | 70.38 | 17.71M |
| 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 |
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