The Coca-Cola Company (KO) Historical Stock Data
70.52 ↓0.03 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KO is up 0.14% a day on average. There have been 20 days where The Coca-Cola Company closed green and 10 days where KO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 70.81 | 69.94 | ↓$0.87 (-1.23%) | 69.72 | 70.93 | 10.56M |
| 2025-10-22 | 71.36 | 70.81 | ↓$0.55 (-0.77%) | 70.51 | 71.62 | 18.12M |
| 2025-10-21 | 70.57 | 71.22 | ↑$0.66 (0.93%) | 70.23 | 71.39 | 33.62M |
| 2025-10-20 | 68.43 | 68.44 | ↑$0.02 (0.02%) | 67.92 | 68.64 | 14M |
| 2025-10-17 | 68.00 | 68.44 | ↑$0.44 (0.65%) | 67.80 | 68.50 | 12.26M |
| 2025-10-16 | 67.18 | 67.59 | ↑$0.42 (0.62%) | 67.16 | 68.10 | 13.47M |
| 2025-10-15 | 67.27 | 67.08 | ↓$0.19 (-0.28%) | 66.92 | 67.72 | 9.10M |
| 2025-10-14 | 66.87 | 67.51 | ↑$0.64 (0.96%) | 66.75 | 67.57 | 14.23M |
| 2025-10-13 | 66.23 | 66.80 | ↑$0.57 (0.86%) | 66.00 | 66.80 | 11.90M |
| 2025-10-10 | 66.52 | 67.04 | ↑$0.52 (0.78%) | 66.38 | 67.40 | 17.89M |
| 2025-10-09 | 66.29 | 66.37 | ↑$0.08 (0.12%) | 66.13 | 66.80 | 12.68M |
| 2025-10-08 | 66.67 | 66.12 | ↓$0.55 (-0.82%) | 66.07 | 66.87 | 9.04M |
| 2025-10-07 | 66.23 | 66.79 | ↑$0.57 (0.85%) | 65.87 | 67.26 | 13.32M |
| 2025-10-06 | 66.49 | 66.10 | ↓$0.39 (-0.59%) | 65.84 | 66.50 | 12.14M |
| 2025-10-03 | 66.10 | 66.65 | ↑$0.55 (0.83%) | 66.04 | 66.99 | 12.23M |
| 2025-10-02 | 66.53 | 66.10 | ↓$0.43 (-0.64%) | 65.86 | 66.65 | 12.01M |
| 2025-10-01 | 66.51 | 66.78 | ↑$0.28 (0.41%) | 66.29 | 66.83 | 14.59M |
| 2025-09-30 | 66.07 | 66.32 | ↑$0.25 (0.38%) | 65.96 | 66.64 | 13.80M |
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