KO
Coca-Cola Company (The) NYQ · KO
$81.56
-3.36
(-3.96%)
Neutral · -0.44σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment KO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $85.37 | $85.56 | $80.83 | $81.56 | 32.9M |
| 2026-07-16 | $83.50 | $84.95 | $83.28 | $84.92 | 17.9M |
| 2026-07-15 | $82.93 | $83.24 | $82.23 | $82.45 | 18.4M |
| 2026-07-14 | $84.17 | $84.63 | $83.08 | $83.08 | 13.8M |
| 2026-07-13 | $83.90 | $84.68 | $83.67 | $84.25 | 12.1M |
| 2026-07-10 | $82.73 | $83.74 | $82.41 | $83.49 | 10.7M |
| 2026-07-09 | $82.09 | $82.82 | $81.71 | $82.63 | 15.8M |
| 2026-07-08 | $84.17 | $84.83 | $83.27 | $83.40 | 14.2M |
| 2026-07-07 | $84.60 | $85.68 | $83.64 | $84.05 | 17.8M |
| 2026-07-06 | $84.10 | $84.56 | $82.32 | $82.96 | 19.0M |
| 2026-07-02 | $81.63 | $84.14 | $81.40 | $84.14 | 18.3M |
| 2026-07-01 | $81.70 | $81.98 | $80.96 | $81.29 | 21.7M |
| 2026-06-30 | $82.50 | $82.54 | $81.01 | $81.27 | 16.4M |
| 2026-06-29 | $82.83 | $83.62 | $82.21 | $82.65 | 15.0M |
| 2026-06-26 | $80.96 | $82.81 | $80.70 | $82.63 | 53.4M |
| 2026-06-25 | $80.53 | $81.38 | $79.97 | $80.42 | 16.0M |
| 2026-06-24 | $80.89 | $81.58 | $80.56 | $80.60 | 20.6M |
| 2026-06-23 | $81.33 | $81.33 | $79.83 | $80.31 | 16.9M |
| 2026-06-22 | $79.25 | $80.06 | $79.06 | $79.53 | 21.2M |
| 2026-06-18 | $79.87 | $80.01 | $78.74 | $79.39 | 46.9M |
| 2026-06-17 | $79.95 | $80.33 | $78.99 | $79.93 | 17.1M |
| 2026-06-16 | $81.15 | $81.39 | $79.84 | $80.28 | 17.6M |
| 2026-06-15 | $81.08 | $81.20 | $80.25 | $80.91 | 20.1M |
| 2026-06-12 | $82.71 | $82.89 | $81.87 | $82.62 | 11.8M |
| 2026-06-11 | $83.92 | $84.04 | $82.49 | $82.53 | 14.3M |
| 2026-06-10 | $82.68 | $83.85 | $82.12 | $83.59 | 20.9M |
| 2026-06-09 | $79.55 | $81.76 | $79.38 | $81.34 | 20.6M |
| 2026-06-08 | $79.31 | $79.93 | $79.10 | $79.54 | 12.8M |
| 2026-06-05 | $77.51 | $80.74 | $77.48 | $79.48 | 25.7M |
| 2026-06-04 | $79.78 | $80.04 | $76.81 | $76.82 | 19.4M |
| 2026-06-03 | $78.29 | $79.03 | $78.11 | $78.76 | 15.0M |
| 2026-06-02 | $78.88 | $79.20 | $78.25 | $78.41 | 12.5M |
| 2026-06-01 | $78.58 | $79.20 | $78.43 | $78.64 | 12.8M |
| 2026-05-29 | $80.04 | $80.33 | $78.91 | $79.01 | 32.5M |
| 2026-05-28 | $81.32 | $81.76 | $80.34 | $80.41 | 14.7M |
| 2026-05-27 | $81.10 | $82.51 | $80.80 | $81.62 | 13.2M |
| 2026-05-26 | $80.84 | $81.60 | $80.24 | $80.46 | 13.0M |
| 2026-05-22 | $81.18 | $81.68 | $80.92 | $81.48 | 8.2M |
| 2026-05-21 | $81.79 | $81.80 | $80.72 | $81.17 | 15.7M |
| 2026-05-20 | $82.17 | $82.40 | $81.52 | $81.55 | 17.0M |
| 2026-05-19 | $81.41 | $82.66 | $81.26 | $81.92 | 16.6M |
| 2026-05-18 | $80.87 | $81.39 | $80.39 | $81.20 | 12.4M |
| 2026-05-15 | $81.36 | $81.36 | $80.45 | $80.82 | 17.5M |
| 2026-05-14 | $80.73 | $80.92 | $79.91 | $80.45 | 10.6M |
| 2026-05-13 | $79.87 | $81.03 | $79.84 | $80.26 | 12.4M |
| 2026-05-12 | $79.00 | $80.32 | $78.28 | $80.03 | 19.9M |
| 2026-05-11 | $78.16 | $78.73 | $77.84 | $78.66 | 11.0M |
| 2026-05-08 | $78.57 | $79.20 | $78.12 | $78.42 | 12.4M |
| 2026-05-07 | $78.79 | $79.15 | $78.10 | $78.43 | 16.5M |
| 2026-05-06 | $78.78 | $79.33 | $78.57 | $79.23 | 14.1M |
| 2026-05-05 | $78.19 | $78.78 | $77.74 | $78.48 | 11.6M |
| 2026-05-04 | $78.06 | $78.77 | $77.73 | $78.19 | 12.7M |
| 2026-05-01 | $79.29 | $79.64 | $78.04 | $78.58 | 12.6M |
| 2026-04-30 | $78.80 | $79.12 | $78.33 | $78.76 | 15.1M |
| 2026-04-29 | $78.37 | $79.28 | $78.19 | $78.87 | 18.3M |
| 2026-04-28 | $79.52 | $80.32 | $78.08 | $78.35 | 30.7M |
| 2026-04-27 | $76.71 | $76.71 | $75.40 | $75.44 | 15.8M |
| 2026-04-24 | $76.71 | $77.01 | $76.17 | $76.63 | 12.0M |
| 2026-04-23 | $75.44 | $76.66 | $75.16 | $76.28 | 12.1M |
| 2026-04-22 | $74.90 | $75.38 | $74.55 | $74.63 | 9.4M |
| 2026-04-21 | $75.48 | $75.53 | $74.62 | $74.70 | 11.8M |
| 2026-04-20 | $75.82 | $76.22 | $75.36 | $75.48 | 10.1M |
| 2026-04-17 | $74.95 | $76.06 | $74.80 | $75.74 | 15.0M |
| 2026-04-16 | $75.03 | $75.84 | $74.90 | $75.18 | 11.5M |
| 2026-04-15 | $75.74 | $75.74 | $74.72 | $75.31 | 16.2M |
| 2026-04-14 | $75.97 | $76.62 | $75.80 | $75.90 | 12.4M |
| 2026-04-13 | $77.32 | $77.45 | $75.83 | $76.41 | 12.7M |
| 2026-04-10 | $77.98 | $78.17 | $77.31 | $77.47 | 11.1M |
| 2026-04-09 | $76.65 | $78.29 | $76.37 | $78.18 | 14.3M |
| 2026-04-08 | $75.81 | $77.37 | $75.32 | $77.29 | 12.3M |
| 2026-04-07 | $77.20 | $77.60 | $75.63 | $75.91 | 12.8M |
| 2026-04-06 | $76.64 | $77.28 | $76.22 | $77.22 | 8.3M |
| 2026-04-02 | $76.58 | $76.96 | $76.12 | $76.72 | 14.6M |
| 2026-04-01 | $76.15 | $76.36 | $75.26 | $76.08 | 15.8M |
| 2026-03-31 | $76.53 | $77.02 | $75.51 | $76.05 | 18.3M |
| 2026-03-30 | $75.93 | $77.00 | $75.72 | $76.27 | 18.5M |
| 2026-03-27 | $74.82 | $76.05 | $74.70 | $75.71 | 17.5M |
| 2026-03-26 | $75.19 | $75.75 | $74.65 | $74.69 | 11.2M |
| 2026-03-25 | $74.59 | $75.65 | $74.07 | $75.25 | 14.8M |
| 2026-03-24 | $74.86 | $75.69 | $74.63 | $74.67 | 15.7M |
| 2026-03-23 | $75.34 | $75.45 | $74.55 | $75.11 | 15.1M |
| 2026-03-20 | $75.57 | $76.05 | $74.39 | $74.75 | 33.3M |
| 2026-03-19 | $76.00 | $76.45 | $75.53 | $75.55 | 13.0M |
| 2026-03-18 | $77.08 | $77.13 | $75.85 | $75.97 | 13.1M |
| 2026-03-17 | $78.00 | $78.30 | $77.45 | $77.58 | 14.9M |
| 2026-03-16 | $78.00 | $78.43 | $77.74 | $77.82 | 11.8M |
| 2026-03-13 | $77.47 | $78.05 | $77.19 | $77.34 | 12.0M |
| 2026-03-12 | $77.42 | $78.16 | $76.90 | $77.61 | 16.8M |
| 2026-03-11 | $77.71 | $77.71 | $76.60 | $77.63 | 11.5M |
| 2026-03-10 | $77.48 | $78.41 | $77.10 | $77.88 | 17.2M |
| 2026-03-09 | $76.62 | $78.07 | $76.53 | $77.80 | 18.6M |
| 2026-03-06 | $76.80 | $77.19 | $76.35 | $77.04 | 15.5M |
| 2026-03-05 | $77.68 | $77.72 | $76.50 | $77.03 | 23.2M |
| 2026-03-04 | $79.29 | $79.47 | $77.75 | $78.10 | 21.0M |
| 2026-03-03 | $79.86 | $80.08 | $78.56 | $79.34 | 20.5M |
| 2026-03-02 | $81.25 | $81.40 | $80.15 | $80.22 | 18.1M |
| 2026-02-27 | $80.94 | $82.00 | $80.82 | $81.56 | 28.5M |
| 2026-02-26 | $80.75 | $80.89 | $80.02 | $80.50 | 12.8M |
| 2026-02-25 | $80.40 | $80.69 | $79.56 | $80.47 | 18.1M |
| 2026-02-24 | $80.54 | $81.09 | $79.85 | $80.72 | 16.4M |
| 2026-02-23 | $79.52 | $80.85 | $79.50 | $80.56 | 17.2M |
| 2026-02-20 | $79.33 | $79.84 | $78.89 | $79.84 | 17.2M |
| 2026-02-19 | $79.46 | $79.67 | $78.59 | $78.91 | 14.9M |
| 2026-02-18 | $79.50 | $79.84 | $78.92 | $79.49 | 16.3M |
| 2026-02-17 | $78.99 | $79.64 | $78.74 | $79.56 | 16.3M |
| 2026-02-13 | $78.45 | $79.40 | $78.13 | $78.68 | 16.7M |
| 2026-02-12 | $78.98 | $80.41 | $78.79 | $79.00 | 26.0M |
| 2026-02-11 | $76.88 | $79.05 | $76.58 | $78.60 | 22.6M |
| 2026-02-10 | $76.63 | $77.51 | $76.01 | $76.81 | 28.8M |
| 2026-02-09 | $78.67 | $79.11 | $77.54 | $77.97 | 23.4M |
| 2026-02-06 | $78.50 | $79.20 | $78.26 | $79.03 | 18.5M |
| 2026-02-05 | $77.82 | $78.86 | $77.59 | $78.51 | 21.6M |
| 2026-02-04 | $77.27 | $78.11 | $77.08 | $77.35 | 28.6M |
| 2026-02-03 | $75.27 | $77.50 | $75.13 | $76.89 | 27.0M |
| 2026-02-02 | $75.01 | $75.70 | $74.40 | $75.33 | 19.3M |
| 2026-01-30 | $73.71 | $74.90 | $73.54 | $74.81 | 26.4M |
| 2026-01-29 | $73.18 | $74.09 | $73.14 | $73.43 | 20.9M |
| 2026-01-28 | $73.21 | $73.62 | $72.57 | $73.06 | 14.6M |
| 2026-01-27 | $72.44 | $73.56 | $72.27 | $73.55 | 13.2M |
| 2026-01-26 | $72.86 | $73.30 | $72.54 | $72.56 | 14.0M |
| 2026-01-23 | $72.02 | $73.06 | $71.78 | $72.88 | 18.3M |
| 2026-01-22 | $71.83 | $72.04 | $71.44 | $71.87 | 14.0M |
| 2026-01-21 | $71.98 | $72.24 | $70.83 | $72.01 | 21.7M |
| 2026-01-20 | $70.00 | $71.78 | $69.79 | $71.75 | 22.2M |