The Coca-Cola Company (KO) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	86.51	87.17	86.19	87.05	+0.23%	11,217,500
2026-08-06	87.86	87.97	86.42	86.85	+0.02%	13,568,500
2026-08-05	87.05	87.15	86.19	86.83	+0.31%	15,868,600
2026-08-04	85.79	86.68	85.16	86.56	-0.35%	17,085,700
2026-08-03	88.48	88.48	86.63	86.86	-0.83%	23,197,100
2026-07-31	87.66	88.00	86.82	87.59	-1.02%	14,725,900
2026-07-30	87.63	88.64	87.21	88.49	-0.66%	17,616,100
2026-07-29	88.65	90.92	88.64	89.08	+0.92%	21,711,700
2026-07-28	88.30	90.22	86.25	88.27	+5.00%	34,982,900
2026-07-27	83.08	84.14	82.50	84.07	+2.21%	19,937,600
2026-07-24	81.57	82.33	80.90	82.25	+1.33%	11,980,400
2026-07-23	81.67	81.87	80.88	81.17	-1.25%	13,755,600
2026-07-22	82.85	82.92	81.96	82.20	+0.28%	11,701,300
2026-07-21	81.97	82.40	81.32	81.97	-0.18%	12,949,400
2026-07-20	81.55	82.37	81.30	82.12	+0.69%	14,967,200
2026-07-17	85.37	85.56	80.83	81.56	-3.96%	32,903,000
2026-07-16	83.50	84.95	83.28	84.92	+3.00%	17,889,900
2026-07-15	82.93	83.24	82.23	82.45	-0.76%	18,383,800
2026-07-14	84.17	84.63	83.08	83.08	-1.39%	13,775,400
2026-07-13	83.90	84.68	83.67	84.25	+0.91%	12,085,800
2026-07-10	82.73	83.74	82.41	83.49	+1.04%	10,694,600
2026-07-09	82.09	82.82	81.71	82.63	-0.92%	15,782,500
2026-07-08	84.17	84.83	83.27	83.40	-0.77%	14,160,000
2026-07-07	84.60	85.68	83.64	84.05	+1.31%	17,835,200
2026-07-06	84.10	84.56	82.32	82.96	-1.40%	18,992,600
2026-07-02	81.63	84.14	81.40	84.14	+3.51%	18,308,400
2026-07-01	81.70	81.98	80.96	81.29	+0.02%	21,734,800
2026-06-30	82.50	82.54	81.01	81.27	-1.67%	16,422,100
2026-06-29	82.83	83.62	82.21	82.65	+0.02%	15,015,800
2026-06-26	80.96	82.81	80.70	82.63	+2.75%	53,357,500
2026-06-25	80.53	81.38	79.97	80.42	-0.22%	16,021,400
2026-06-24	80.89	81.58	80.56	80.60	+0.36%	20,632,600
2026-06-23	81.33	81.33	79.83	80.31	+0.98%	16,854,000
2026-06-22	79.25	80.06	79.06	79.53	+0.18%	21,205,900
2026-06-18	79.87	80.01	78.74	79.39	-0.68%	46,857,900
2026-06-17	79.95	80.33	78.99	79.93	-0.44%	17,055,400
2026-06-16	81.15	81.39	79.84	80.28	-0.78%	17,565,100
2026-06-15	81.08	81.20	80.25	80.91	-2.07%	20,055,200
2026-06-12	82.71	82.89	81.87	82.62	+0.11%	11,757,700
2026-06-11	83.92	84.04	82.49	82.53	-1.27%	14,264,500
2026-06-10	82.68	83.85	82.12	83.59	+2.77%	20,880,500
2026-06-09	79.55	81.76	79.38	81.34	+2.26%	20,591,600
2026-06-08	79.31	79.93	79.10	79.54	+0.08%	12,828,900
2026-06-05	77.51	80.74	77.48	79.48	+3.46%	25,708,100
2026-06-04	79.78	80.04	76.81	76.82	-2.46%	19,361,600
2026-06-03	78.29	79.03	78.11	78.76	+0.45%	14,964,300
2026-06-02	78.88	79.20	78.25	78.41	-0.29%	12,533,200
2026-06-01	78.58	79.20	78.43	78.64	-0.47%	12,776,300
2026-05-29	80.04	80.33	78.91	79.01	-1.74%	32,477,000
2026-05-28	81.32	81.76	80.34	80.41	-1.48%	14,691,400
2026-05-27	81.10	82.51	80.80	81.62	+1.44%	13,209,600
2026-05-26	80.84	81.60	80.24	80.46	-1.25%	13,004,200
2026-05-22	81.18	81.68	80.92	81.48	+0.38%	8,240,200
2026-05-21	81.79	81.80	80.72	81.17	-0.47%	15,708,400
2026-05-20	82.17	82.40	81.52	81.55	-0.45%	16,999,700
2026-05-19	81.41	82.66	81.26	81.92	+0.89%	16,595,200
2026-05-18	80.87	81.39	80.39	81.20	+0.47%	12,375,500
2026-05-15	81.36	81.36	80.45	80.82	+0.46%	17,527,200
2026-05-14	80.73	80.92	79.91	80.45	+0.24%	10,642,000
2026-05-13	79.87	81.03	79.84	80.26	+0.29%	12,357,000
2026-05-12	79.00	80.32	78.28	80.03	+1.74%	19,883,100
2026-05-11	78.16	78.73	77.84	78.66	+0.31%	10,967,900
2026-05-08	78.57	79.20	78.12	78.42	-0.01%	12,447,200
2026-05-07	78.79	79.15	78.10	78.43	-1.01%	16,531,400
2026-05-06	78.78	79.33	78.57	79.23	+0.96%	14,060,300
2026-05-05	78.19	78.78	77.74	78.48	+0.37%	11,637,500
2026-05-04	78.06	78.77	77.73	78.19	-0.50%	12,672,400
2026-05-01	79.29	79.64	78.04	78.58	-0.23%	12,610,400
2026-04-30	78.80	79.12	78.33	78.76	-0.14%	15,142,200
2026-04-29	78.37	79.28	78.19	78.87	+0.66%	18,294,700
2026-04-28	79.52	80.32	78.08	78.35	+3.86%	30,710,700
2026-04-27	76.71	76.71	75.40	75.44	-1.55%	15,812,200
2026-04-24	76.71	77.01	76.17	76.63	+0.46%	12,008,700
2026-04-23	75.44	76.66	75.16	76.28	+2.21%	12,060,300
2026-04-22	74.90	75.38	74.55	74.63	-0.09%	9,352,300
2026-04-21	75.48	75.53	74.62	74.70	-1.03%	11,806,900
2026-04-20	75.82	76.22	75.36	75.48	-0.34%	10,141,800
2026-04-17	74.95	76.06	74.80	75.74	+0.74%	15,033,900
2026-04-16	75.03	75.84	74.90	75.18	-0.17%	11,501,900
2026-04-15	75.74	75.74	74.72	75.31	-0.78%	16,212,100
2026-04-14	75.97	76.62	75.80	75.90	-0.67%	12,397,600
2026-04-13	77.32	77.45	75.83	76.41	-1.37%	12,696,200
2026-04-10	77.98	78.17	77.31	77.47	-0.91%	11,081,400
2026-04-09	76.65	78.29	76.37	78.18	+1.15%	14,311,000
2026-04-08	75.81	77.37	75.32	77.29	+1.82%	12,331,300
2026-04-07	77.20	77.60	75.63	75.91	-1.70%	12,769,200
2026-04-06	76.64	77.28	76.22	77.22	+0.65%	8,259,900
2026-04-02	76.58	76.96	76.12	76.72	+0.84%	14,573,400
2026-04-01	76.15	76.36	75.26	76.08	+0.04%	15,834,300
2026-03-31	76.53	77.02	75.51	76.05	-0.29%	18,301,800
2026-03-30	75.93	77.00	75.72	76.27	+0.74%	18,502,800
2026-03-27	74.82	76.05	74.70	75.71	+1.37%	17,461,000
2026-03-26	75.19	75.75	74.65	74.69	-0.74%	11,202,100
2026-03-25	74.59	75.65	74.07	75.25	+0.78%	14,787,900
2026-03-24	74.86	75.69	74.63	74.67	-0.59%	15,653,700
2026-03-23	75.34	75.45	74.55	75.11	+0.48%	15,054,900
2026-03-20	75.57	76.05	74.39	74.75	-1.06%	33,298,700
2026-03-19	76.00	76.45	75.53	75.55	-0.55%	13,023,300
2026-03-18	77.08	77.13	75.85	75.97	-2.08%	13,134,600
2026-03-17	78.00	78.30	77.45	77.58	-0.31%	14,900,100
2026-03-16	78.00	78.43	77.74	77.82	+0.62%	11,761,200
2026-03-13	77.47	78.05	77.19	77.34	-0.35%	11,974,500
2026-03-12	77.42	78.16	76.90	77.61	-0.03%	16,842,200
2026-03-11	77.71	77.71	76.60	77.63	-0.32%	11,546,800
2026-03-10	77.48	78.41	77.10	77.88	+0.10%	17,243,900
2026-03-09	76.62	78.07	76.53	77.80	+0.99%	18,554,100
2026-03-06	76.80	77.19	76.35	77.04	+0.01%	15,516,000
2026-03-05	77.68	77.72	76.50	77.03	-1.37%	23,165,700
2026-03-04	79.29	79.47	77.75	78.10	-1.56%	21,011,800
2026-03-03	79.86	80.08	78.56	79.34	-1.10%	20,549,300
2026-03-02	81.25	81.40	80.15	80.22	-1.64%	18,137,200
2026-02-27	80.94	82.00	80.82	81.56	+1.32%	28,483,500
2026-02-26	80.75	80.89	80.02	80.50	+0.04%	12,843,200
2026-02-25	80.40	80.69	79.56	80.47	-0.31%	18,086,900
2026-02-24	80.54	81.09	79.85	80.72	+0.20%	16,448,500
2026-02-23	79.52	80.85	79.50	80.56	+0.90%	17,157,700
2026-02-20	79.33	79.84	78.89	79.84	+1.18%	17,175,100
2026-02-19	79.46	79.67	78.59	78.91	-0.73%	14,924,700
2026-02-18	79.50	79.84	78.92	79.49	-0.09%	16,304,900
2026-02-17	78.99	79.64	78.74	79.56	+1.12%	16,260,200
2026-02-13	78.45	79.40	78.13	78.68	-0.41%	16,711,900
2026-02-12	78.98	80.41	78.79	79.00	+0.51%	26,043,500
2026-02-11	76.88	79.05	76.58	78.60	+2.33%	22,649,700
2026-02-10	76.63	77.51	76.01	76.81	-1.49%	28,848,200
2026-02-09	78.67	79.11	77.54	77.97	-1.34%	23,415,600
2026-02-06	78.50	79.20	78.26	79.03	+0.66%	18,512,400
2026-02-05	77.82	78.86	77.59	78.51	+1.50%	21,633,500
2026-02-04	77.27	78.11	77.08	77.35	+0.60%	28,607,300
2026-02-03	75.27	77.50	75.13	76.89	+2.07%	27,007,100
2026-02-02	75.01	75.70	74.40	75.33	+0.70%	19,301,500
2026-01-30	73.71	74.90	73.54	74.81	+1.88%	26,420,500
2026-01-29	73.18	74.09	73.14	73.43	+0.51%	20,862,100
2026-01-28	73.21	73.62	72.57	73.06	-0.67%	14,633,700
2026-01-27	72.44	73.56	72.27	73.55	+1.36%	13,239,200
2026-01-26	72.86	73.30	72.54	72.56	-0.44%	14,017,400
2026-01-23	72.02	73.06	71.78	72.88	+1.41%	18,307,100
2026-01-22	71.83	72.04	71.44	71.87	-0.19%	13,962,800
2026-01-21	71.98	72.24	70.83	72.01	+0.36%	21,660,600
2026-01-20	70.00	71.78	69.79	71.75	+1.86%	22,152,200
2026-01-16	70.29	70.74	70.04	70.44	-0.06%	20,027,500
2026-01-15	71.59	71.60	70.37	70.48	-1.34%	15,464,100
2026-01-14	71.17	71.71	70.81	71.44	+0.28%	16,739,100
2026-01-13	70.42	71.24	70.27	71.24	+1.05%	18,324,800
2026-01-12	70.90	70.97	70.24	70.50	-0.01%	20,582,500
2026-01-09	69.43	70.66	69.12	70.51	+1.64%	19,638,600
2026-01-08	67.54	69.46	67.45	69.37	+2.71%	19,237,000
2026-01-07	67.99	68.07	67.27	67.54	-0.44%	20,223,400
2026-01-06	68.01	68.25	67.59	67.84	-0.15%	21,019,900
2026-01-05	68.92	68.92	67.92	67.94	-1.71%	21,186,600
2026-01-02	69.85	69.87	68.98	69.12	-1.13%	12,151,300
2025-12-31	70.07	70.16	69.88	69.91	-0.23%	8,127,800
2025-12-30	70.00	70.24	69.80	70.07	-0.13%	8,610,900
2025-12-29	70.00	70.42	69.85	70.16	+0.42%	9,686,900
2025-12-26	69.95	70.16	69.73	69.87	-0.34%	5,711,400
2025-12-24	69.90	70.16	69.75	70.11	+0.34%	4,515,300
2025-12-23	70.20	70.26	69.69	69.87	-0.48%	9,471,000
2025-12-22	69.93	70.22	69.66	70.21	+0.21%	12,828,500
2025-12-19	70.06	70.77	70.03	70.06	-0.43%	36,911,100
2025-12-18	70.27	70.80	70.17	70.36	-0.44%	15,524,800
2025-12-17	70.57	70.92	70.31	70.67	+0.43%	13,672,700
2025-12-16	71.30	71.30	70.32	70.37	-0.85%	17,370,000
2025-12-15	70.43	71.32	70.32	70.97	+0.64%	18,660,100
2025-12-12	69.11	70.62	69.04	70.52	+2.04%	18,444,500
2025-12-11	70.55	70.69	68.79	69.11	-1.57%	23,124,200
2025-12-10	70.39	70.53	69.78	70.21	+0.17%	29,789,400
2025-12-09	70.37	70.63	69.83	70.09	-0.23%	13,010,600
2025-12-08	69.84	70.38	69.49	70.25	+0.36%	17,775,100
2025-12-05	70.32	70.71	69.87	70.00	-0.64%	13,978,200
2025-12-04	70.83	71.34	70.37	70.45	-0.51%	17,710,000
2025-12-03	70.88	71.40	70.61	70.81	+0.20%	17,001,700
2025-12-02	71.80	71.80	70.43	70.67	-1.78%	19,871,300
2025-12-01	72.60	72.91	71.93	71.95	-1.60%	14,388,100
2025-11-28	73.00	73.23	72.76	73.12	+0.33%	7,423,000
2025-11-26	72.60	73.09	72.39	72.88	+0.37%	11,795,100
2025-11-25	72.80	72.93	72.14	72.61	+0.03%	17,451,200
2025-11-24	73.16	73.16	71.57	72.59	-0.49%	39,818,600
2025-11-21	71.68	73.19	71.49	72.95	+2.44%	26,492,500
2025-11-20	70.95	71.48	70.61	71.21	+0.14%	15,396,500
2025-11-19	71.20	71.45	70.81	71.11	-0.15%	12,401,500
2025-11-18	70.99	71.34	70.57	71.22	+0.76%	12,838,900
2025-11-17	71.20	71.53	70.62	70.68	-0.67%	14,772,300
2025-11-14	71.41	71.64	70.60	71.16	+0.13%	13,172,000
2025-11-13	71.42	71.67	71.00	71.07	-0.62%	14,002,800
2025-11-12	71.49	71.89	71.34	71.51	-0.14%	13,612,600
2025-11-11	70.98	71.75	70.66	71.61	+1.55%	16,160,200
2025-11-10	70.01	70.66	69.44	70.52	-0.04%	15,318,000
2025-11-07	69.81	70.87	69.41	70.55	+2.16%	25,108,300
2025-11-06	68.30	69.14	67.92	69.06	+0.80%	15,906,700
2025-11-05	68.66	68.83	68.18	68.51	-0.22%	12,850,100
2025-11-04	68.47	68.73	68.16	68.66	+1.02%	12,743,800
2025-11-03	68.80	68.89	67.66	67.97	-1.35%	15,660,400
2025-10-31	68.55	69.07	67.90	68.90	-0.12%	16,742,700
2025-10-30	68.45	69.29	68.39	68.98	+0.92%	14,751,700
2025-10-29	69.92	70.03	68.16	68.35	-2.58%	19,789,600
2025-10-28	70.05	70.90	69.95	70.16	+0.14%	12,730,500
2025-10-27	69.78	70.12	69.25	70.06	+0.50%	13,800,000
2025-10-24	69.91	70.05	69.65	69.71	-0.33%	15,688,200
2025-10-23	70.81	70.93	69.72	69.94	-1.23%	13,989,400
2025-10-22	71.36	71.62	70.51	70.81	-0.58%	18,293,000
2025-10-21	70.57	71.39	70.23	71.22	+4.06%	33,651,300
2025-10-20	68.43	68.64	67.92	68.44	+0.00%	17,786,800
2025-10-17	68.00	68.50	67.80	68.44	+1.26%	15,541,800
2025-10-16	67.18	68.11	67.16	67.59	+0.76%	15,707,200
2025-10-15	67.27	67.72	66.92	67.08	-0.64%	11,193,700
2025-10-14	66.87	67.57	66.75	67.51	+1.06%	14,245,600
2025-10-13	66.23	66.80	66.00	66.80	-0.36%	13,690,000
2025-10-10	66.52	67.40	66.38	67.04	+1.01%	17,991,700
2025-10-09	66.29	66.80	66.12	66.37	+0.38%	12,705,200
2025-10-08	66.67	66.87	66.06	66.12	-1.00%	12,606,700
2025-10-07	66.22	67.26	65.87	66.79	+1.04%	13,328,300
2025-10-06	66.49	66.50	65.84	66.10	-0.83%	14,333,300
2025-10-03	66.10	66.99	66.04	66.65	+0.83%	12,249,200
2025-10-02	66.53	66.65	65.86	66.10	-1.02%	14,350,700
2025-10-01	66.51	66.83	66.29	66.78	+0.69%	14,877,500
2025-09-30	66.07	66.64	65.96	66.32	+0.42%	13,815,000
2025-09-29	65.67	66.10	65.35	66.04	+0.56%	14,818,500
2025-09-26	66.07	66.33	65.50	65.67	-0.47%	17,821,600
2025-09-25	66.75	66.92	65.95	65.98	-0.71%	14,395,000
2025-09-24	66.41	66.78	65.96	66.45	-0.39%	14,759,300
2025-09-23	66.35	66.76	65.90	66.71	+0.76%	15,072,800
2025-09-22	66.16	66.59	66.08	66.21	-0.33%	13,298,700
2025-09-19	66.49	66.73	66.05	66.43	-0.05%	31,192,900
2025-09-18	66.80	67.04	66.35	66.46	-0.87%	17,722,900
2025-09-17	66.41	67.13	66.41	67.04	+1.21%	17,372,300
2025-09-16	66.35	66.51	66.06	66.24	+0.05%	18,555,900
2025-09-15	66.68	66.78	66.10	66.21	-1.19%	15,986,100
2025-09-12	67.60	67.72	66.94	67.01	-0.90%	18,712,400
2025-09-11	67.92	68.17	67.58	67.62	-0.29%	15,128,700
2025-09-10	67.79	68.09	67.21	67.82	-0.06%	16,041,900
2025-09-09	67.28	68.11	67.28	67.86	+0.64%	14,120,600
2025-09-08	67.86	67.88	67.16	67.43	-0.78%	21,671,700
2025-09-05	68.01	68.58	67.87	67.96	-0.42%	23,978,000
2025-09-04	69.11	69.46	68.11	68.25	-1.07%	16,736,000
2025-09-03	68.66	69.10	67.37	68.99	-0.10%	33,581,500
2025-09-02	68.96	69.34	68.26	69.06	+0.10%	24,770,100
2025-08-29	68.67	69.14	68.43	68.99	+0.92%	14,601,100
2025-08-28	68.88	68.90	68.28	68.36	-0.68%	16,209,900
2025-08-27	68.82	68.87	68.47	68.83	+0.15%	11,562,700
2025-08-26	69.04	69.08	68.58	68.73	-0.29%	17,964,200
2025-08-25	70.11	70.23	68.72	68.93	-1.71%	13,634,600
2025-08-22	70.96	71.02	69.92	70.13	-0.75%	12,999,600
2025-08-21	70.60	70.91	70.33	70.66	-0.06%	8,840,400
2025-08-20	70.74	71.71	70.41	70.70	+0.81%	17,530,800
2025-08-19	69.30	70.22	69.24	70.13	+1.45%	13,862,200
2025-08-18	69.98	70.05	69.05	69.13	-1.13%	14,094,900
2025-08-15	69.74	70.39	69.57	69.92	+0.53%	12,381,100
2025-08-14	70.38	70.46	69.39	69.55	-1.29%	10,722,400
2025-08-13	70.69	70.77	70.23	70.46	-0.35%	10,356,500
2025-08-12	70.82	71.06	70.22	70.71	-0.06%	11,061,100
2025-08-11	70.30	70.86	69.96	70.75	+0.58%	10,909,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.09%). Worst month: Sep (-3.72%). Based on 5 years of daily data (2022–2026).

Jan+1.94%
Feb+4.03%
Mar+0.50%
Apr+2.27%
May-0.98%
Jun+0.78%
Jul+2.54%
Aug+1.23%
Sep-3.72%
Oct+0.43%
Nov+4.09%
Dec-1.20%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is The Coca-Cola Company's (KO) latest close?

87.05 on 2026-08-07, from the Closelook data lake's daily price record.

What is KO's 52-week high and low?

90.92 high and 65.35 low over the trailing 52 weeks, as of 2026-08-07.

What is The Coca-Cola Company's strongest and weakest month historically?

Historically, KO's strongest calendar month has been Nov (average +4.09%) and its weakest Sep (average -3.72%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.