The Coca-Cola Company
87.55USD
-0.8100 (-0.92%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 88.36 | 19,426,900 |
| Fr 09/04/26 | 88.07 | 17,290,700 |
| Th 09/03/26 | 88.81 | 13,763,000 |
| We 09/02/26 | 88.24 | 18,492,800 |
| Tu 09/01/26 | 88.00 | 13,870,542 |
| Mo 08/31/26 | 88.67 | 23,291,317 |
| Fr 08/28/26 | 89.66 | 9,879,988 |
| Th 08/27/26 | 89.06 | 13,431,927 |
| We 08/26/26 | 90.08 | 17,024,430 |
| Tu 08/25/26 | 91.64 | 11,910,471 |
| Mo 08/24/26 | 91.99 | 14,746,920 |
| Fr 08/21/26 | 91.10 | 15,534,900 |
| Th 08/20/26 | 90.50 | 14,928,000 |
| We 08/19/26 | 90.35 | 15,993,900 |
| Tu 08/18/26 | 88.82 | 12,524,500 |
| Mo 08/17/26 | 86.98 | 12,056,400 |
| Fr 08/14/26 | 87.71 | 9,166,400 |
| Th 08/13/26 | 87.42 | 10,140,600 |
| We 08/12/26 | 86.71 | 12,651,900 |
| Tu 08/11/26 | 86.48 | 16,018,000 |
| Mo 08/10/26 | 86.87 | 13,710,800 |
| Fr 08/07/26 | 87.05 | 11,221,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 86.85 | 13,568,500 |
| We 08/05/26 | 86.83 | 15,868,600 |
| Tu 08/04/26 | 86.56 | 17,085,700 |
| Mo 08/03/26 | 86.86 | 23,197,100 |
| Fr 07/31/26 | 87.59 | 14,725,900 |
| Th 07/30/26 | 88.49 | 17,616,100 |
| We 07/29/26 | 89.08 | 21,711,700 |
| Tu 07/28/26 | 88.27 | 34,982,900 |
| Mo 07/27/26 | 84.07 | 19,937,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 84.05 | 17,835,200 |
| Mo 07/06/26 | 82.96 | 18,992,600 |
| Th 07/02/26 | 84.14 | 18,308,400 |
| We 07/01/26 | 81.29 | 21,734,800 |
| Tu 06/30/26 | 81.27 | 16,422,100 |
| Mo 06/29/26 | 82.65 | 15,015,800 |
| Fr 06/26/26 | 82.63 | 53,357,500 |
| Th 06/25/26 | 80.42 | 16,021,400 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 78.76 | 14,964,300 |
| Tu 06/02/26 | 78.41 | 12,533,200 |
| Mo 06/01/26 | 78.64 | 12,776,300 |
| Fr 05/29/26 | 79.01 | 32,477,000 |
| Th 05/28/26 | 80.41 | 14,691,400 |
| We 05/27/26 | 81.62 | 13,209,600 |
| Tu 05/26/26 | 80.46 | 13,004,200 |
| Fr 05/22/26 | 81.48 | 8,240,200 |
| Th 05/21/26 | 81.17 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 78.58 | 12,610,400 |
| Th 04/30/26 | 78.76 | 15,142,200 |
| We 04/29/26 | 78.87 | 18,294,700 |
| Tu 04/28/26 | 78.35 | 30,710,700 |
| Mo 04/27/26 | 75.44 | 15,812,200 |
| Fr 04/24/26 | 76.63 | 12,008,700 |
| Th 04/23/26 | 76.28 | 12,060,300 |
| We 04/22/26 | 74.63 | 9,352,300 |
| Tu 04/21/26 | 74.70 | 11,806,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 76.05 | 18,301,800 |
| Mo 03/30/26 | 76.27 | 18,502,800 |
| Fr 03/27/26 | 75.71 | 17,461,000 |
| Th 03/26/26 | 74.69 | 11,202,100 |
| We 03/25/26 | 75.25 | 14,787,900 |
| Tu 03/24/26 | 74.67 | 15,653,700 |
| Mo 03/23/26 | 75.11 | 15,054,900 |
| Fr 03/20/26 | 74.75 | 33,298,700 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 81.56 | 28,483,500 |
| Th 02/26/26 | 80.50 | 12,843,200 |
| We 02/25/26 | 80.47 | 18,086,900 |
| Tu 02/24/26 | 80.72 | 16,448,500 |
| Mo 02/23/26 | 80.56 | 17,157,700 |
| Fr 02/20/26 | 79.84 | 17,175,100 |
| Th 02/19/26 | 78.91 | 14,924,700 |
| We 02/18/26 | 79.49 | 16,304,900 |
| Tu 02/17/26 | 79.56 | 16,260,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 73.55 | 13,239,200 |
| Mo 01/26/26 | 72.56 | 14,017,400 |
| Fr 01/23/26 | 72.88 | 18,307,100 |
| Th 01/22/26 | 71.87 | 13,962,800 |
| We 01/21/26 | 72.01 | 21,660,600 |
| Tu 01/20/26 | 71.75 | 22,152,200 |
| Fr 01/16/26 | 70.44 | 20,027,500 |
| Th 01/15/26 | 70.48 | 15,464,100 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 69.87 | 9,471,000 |
| Mo 12/22/25 | 70.21 | 12,828,500 |
| Fr 12/19/25 | 70.06 | 36,911,100 |
| Th 12/18/25 | 70.36 | 15,524,800 |
| We 12/17/25 | 70.67 | 13,672,700 |
| Tu 12/16/25 | 70.37 | 17,370,000 |
| Mo 12/15/25 | 70.97 | 18,660,100 |
| Fr 12/12/25 | 70.52 | 18,444,500 |
| Th 12/11/25 | 69.11 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 71.21 | 15,396,500 |
| We 11/19/25 | 71.11 | 12,401,500 |
| Tu 11/18/25 | 71.22 | 12,838,900 |
| Mo 11/17/25 | 70.68 | 14,772,300 |
| Fr 11/14/25 | 71.16 | 13,172,000 |
| Th 11/13/25 | 71.07 | 14,002,800 |
| We 11/12/25 | 71.51 | 13,612,600 |
| Tu 11/11/25 | 71.61 | 16,160,200 |
| Mo 11/10/25 | 70.52 | 15,318,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 71.22 | 33,651,300 |
| Mo 10/20/25 | 68.44 | 17,786,800 |
| Fr 10/17/25 | 68.44 | 15,541,800 |
| Th 10/16/25 | 67.59 | 15,707,200 |
| We 10/15/25 | 67.08 | 11,193,700 |
| Tu 10/14/25 | 67.51 | 14,245,600 |
| Mo 10/13/25 | 66.80 | 13,690,000 |
| Fr 10/10/25 | 67.04 | 17,991,700 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 66.43 | 31,192,900 |
| Th 09/18/25 | 66.46 | 17,722,900 |
| We 09/17/25 | 67.04 | 17,372,300 |
| Tu 09/16/25 | 66.24 | 18,555,900 |
| Mo 09/15/25 | 66.21 | 15,986,100 |
| Fr 09/12/25 | 67.01 | 18,712,400 |
| Th 09/11/25 | 67.62 | 15,128,700 |
| We 09/10/25 | 67.82 | 16,041,900 |
| Tu 09/09/25 | 67.86 | 14,120,600 |
| Fr 07/24/26 | 82.25 | 11,980,400 |
| Th 07/23/26 | 81.17 | 13,755,600 |
| We 07/22/26 | 82.20 | 11,701,300 |
| Tu 07/21/26 | 81.97 | 12,949,400 |
| Mo 07/20/26 | 82.12 | 14,967,200 |
| Fr 07/17/26 | 81.56 | 32,903,000 |
| Th 07/16/26 | 84.92 | 17,889,900 |
| We 07/15/26 | 82.45 | 18,383,800 |
| Tu 07/14/26 | 83.08 | 13,775,400 |
| Mo 07/13/26 | 84.25 | 12,085,800 |
| Fr 07/10/26 | 83.49 | 10,694,600 |
| Th 07/09/26 | 82.63 | 15,782,500 |
| We 07/08/26 | 83.40 | 14,160,000 |
| 80.60 |
| 20,632,600 |
| Tu 06/23/26 | 80.31 | 16,854,000 |
| Mo 06/22/26 | 79.53 | 21,205,900 |
| Th 06/18/26 | 79.39 | 46,857,900 |
| We 06/17/26 | 79.93 | 17,055,400 |
| Tu 06/16/26 | 80.28 | 17,565,100 |
| Mo 06/15/26 | 80.91 | 20,055,200 |
| Fr 06/12/26 | 82.62 | 11,757,700 |
| Th 06/11/26 | 82.53 | 14,264,500 |
| We 06/10/26 | 83.59 | 20,880,500 |
| Tu 06/09/26 | 81.34 | 20,591,600 |
| Mo 06/08/26 | 79.54 | 12,828,900 |
| Fr 06/05/26 | 79.48 | 25,708,100 |
| Th 06/04/26 | 76.82 | 19,361,600 |
| 15,708,400 |
| We 05/20/26 | 81.55 | 16,999,700 |
| Tu 05/19/26 | 81.92 | 16,595,200 |
| Mo 05/18/26 | 81.20 | 12,375,500 |
| Fr 05/15/26 | 80.82 | 17,527,200 |
| Th 05/14/26 | 80.45 | 10,642,000 |
| We 05/13/26 | 80.26 | 12,357,000 |
| Tu 05/12/26 | 80.03 | 19,883,100 |
| Mo 05/11/26 | 78.66 | 10,967,900 |
| Fr 05/08/26 | 78.42 | 12,447,200 |
| Th 05/07/26 | 78.43 | 16,531,400 |
| We 05/06/26 | 79.23 | 14,060,300 |
| Tu 05/05/26 | 78.48 | 11,637,500 |
| Mo 05/04/26 | 78.19 | 12,672,400 |
| Mo 04/20/26 | 75.48 | 10,141,800 |
| Fr 04/17/26 | 75.74 | 15,033,900 |
| Th 04/16/26 | 75.18 | 11,501,900 |
| We 04/15/26 | 75.31 | 16,212,100 |
| Tu 04/14/26 | 75.90 | 12,397,600 |
| Mo 04/13/26 | 76.41 | 12,696,200 |
| Fr 04/10/26 | 77.47 | 11,081,400 |
| Th 04/09/26 | 78.18 | 14,311,000 |
| We 04/08/26 | 77.29 | 12,331,300 |
| Tu 04/07/26 | 75.91 | 12,769,200 |
| Mo 04/06/26 | 77.22 | 8,259,900 |
| Th 04/02/26 | 76.72 | 14,573,400 |
| We 04/01/26 | 76.08 | 15,834,300 |
| 75.55 |
| 13,023,300 |
| We 03/18/26 | 75.97 | 13,134,600 |
| Tu 03/17/26 | 77.58 | 14,900,100 |
| Mo 03/16/26 | 77.82 | 11,761,200 |
| Fr 03/13/26 | 77.34 | 11,974,500 |
| Th 03/12/26 | 77.61 | 16,842,200 |
| We 03/11/26 | 77.63 | 11,546,800 |
| Tu 03/10/26 | 77.88 | 17,243,900 |
| Mo 03/09/26 | 77.80 | 18,554,100 |
| Fr 03/06/26 | 77.04 | 15,516,000 |
| Th 03/05/26 | 77.03 | 23,165,700 |
| We 03/04/26 | 78.10 | 21,011,800 |
| Tu 03/03/26 | 79.34 | 20,549,300 |
| Mo 03/02/26 | 80.22 | 18,137,200 |
| Fr 02/13/26 | 78.68 | 16,711,900 |
| Th 02/12/26 | 79.00 | 26,043,500 |
| We 02/11/26 | 78.60 | 22,649,700 |
| Tu 02/10/26 | 76.81 | 28,848,200 |
| Mo 02/09/26 | 77.97 | 23,415,600 |
| Fr 02/06/26 | 79.03 | 18,512,400 |
| Th 02/05/26 | 78.51 | 21,633,500 |
| We 02/04/26 | 77.35 | 28,607,300 |
| Tu 02/03/26 | 76.89 | 27,007,100 |
| Mo 02/02/26 | 75.33 | 19,301,500 |
| Fr 01/30/26 | 74.81 | 26,420,500 |
| Th 01/29/26 | 73.43 | 20,862,100 |
| We 01/28/26 | 73.06 | 14,633,700 |
| 71.44 |
| 16,739,100 |
| Tu 01/13/26 | 71.24 | 18,324,800 |
| Mo 01/12/26 | 70.50 | 20,582,500 |
| Fr 01/09/26 | 70.51 | 19,638,600 |
| Th 01/08/26 | 69.37 | 19,237,000 |
| We 01/07/26 | 67.54 | 20,223,400 |
| Tu 01/06/26 | 67.84 | 21,019,900 |
| Mo 01/05/26 | 67.94 | 21,186,600 |
| Fr 01/02/26 | 69.12 | 12,151,300 |
| We 12/31/25 | 69.91 | 8,127,800 |
| Tu 12/30/25 | 70.07 | 8,610,900 |
| Mo 12/29/25 | 70.16 | 9,686,900 |
| Fr 12/26/25 | 69.87 | 5,711,400 |
| We 12/24/25 | 70.11 | 4,515,300 |
| 23,124,200 |
| We 12/10/25 | 70.21 | 29,789,400 |
| Tu 12/09/25 | 70.09 | 13,010,600 |
| Mo 12/08/25 | 70.25 | 17,775,100 |
| Fr 12/05/25 | 70.00 | 13,978,200 |
| Th 12/04/25 | 70.45 | 17,710,000 |
| We 12/03/25 | 70.81 | 17,001,700 |
| Tu 12/02/25 | 70.67 | 19,871,300 |
| Mo 12/01/25 | 71.95 | 14,388,100 |
| Fr 11/28/25 | 73.12 | 7,423,000 |
| We 11/26/25 | 72.88 | 11,795,100 |
| Tu 11/25/25 | 72.61 | 17,451,200 |
| Mo 11/24/25 | 72.59 | 39,818,600 |
| Fr 11/21/25 | 72.95 | 26,492,500 |
| Fr 11/07/25 | 70.55 | 25,108,300 |
| Th 11/06/25 | 69.06 | 15,906,700 |
| We 11/05/25 | 68.51 | 12,850,100 |
| Tu 11/04/25 | 68.66 | 12,743,800 |
| Mo 11/03/25 | 67.97 | 15,660,400 |
| Fr 10/31/25 | 68.90 | 16,742,700 |
| Th 10/30/25 | 68.98 | 14,751,700 |
| We 10/29/25 | 68.35 | 19,789,600 |
| Tu 10/28/25 | 70.16 | 12,730,500 |
| Mo 10/27/25 | 70.06 | 13,800,000 |
| Fr 10/24/25 | 69.71 | 15,688,200 |
| Th 10/23/25 | 69.94 | 13,989,400 |
| We 10/22/25 | 70.81 | 18,293,000 |
| 66.37 |
| 12,705,200 |
| We 10/08/25 | 66.12 | 12,606,700 |
| Tu 10/07/25 | 66.79 | 13,328,300 |
| Mo 10/06/25 | 66.10 | 14,333,300 |
| Fr 10/03/25 | 66.65 | 12,249,200 |
| Th 10/02/25 | 66.10 | 14,350,700 |
| We 10/01/25 | 66.78 | 14,877,500 |
| Tu 09/30/25 | 66.32 | 13,815,000 |
| Mo 09/29/25 | 66.04 | 14,818,500 |
| Fr 09/26/25 | 65.67 | 17,821,600 |
| Th 09/25/25 | 65.98 | 14,395,000 |
| We 09/24/25 | 66.45 | 14,759,300 |
| Tu 09/23/25 | 66.71 | 15,072,800 |
| Mo 09/22/25 | 66.21 | 13,298,700 |
| Mo 09/08/25 | 67.43 | 21,671,700 |