Download KO daily OHLC history, export CSV, and review long-term price data.
Coca-Cola Company (The) (KO) — OHLC preview (1970-01-02 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 87.89 | 88.95 | 87.73 | 88.24 | — |
| 2026-09-01 | 89.59 | 89.78 | 87.81 | 88 | — |
| 2026-08-31 | 89.5 | 89.53 | 88.6 | 88.67 | — |
| 2026-08-27 | 89.41 | 90.03 | 88.96 | 89.06 | — |
| 2026-08-26 | 92.21 | 92.21 | 90 | 90.08 | — |
| 2026-08-25 | 91.57 | 92.08 | 91.3 | 91.64 | — |
| 2026-08-24 | 92.12 | 92.49 | 91.45 | 91.99 | — |
| 2026-08-21 | 90.85 | 91.12 | 90.32 | 91.1 |
| 2026-09-02 | 87.9 | 89.0 | 87.7 | 88.2 | +0.4% |
| 2026-09-01 | 89.6 | 89.8 | 87.8 | 88.0 | -1.8% |
| 2026-08-31 | 89.5 | 89.5 | 88.6 | 88.7 | -0.9% |
| 2026-08-27 | 89.4 | 90.0 | 89.0 | 89.1 | -0.4% |
| 2026-08-26 | 92.2 | 92.2 | 90.0 | 90.1 | -2.3% |
| 2026-08-25 | 91.6 | 92.1 | 91.3 | 91.6 | +0.1% |
| 2026-08-24 | 92.1 | 92.5 | 91.5 | 92.0 | -0.1% |
| 2026-08-21 | 90.9 | 91.1 | 90.3 | 91.1 | +0.3% |
| 2026-08-20 | 90.2 | 91.9 | 89.7 | 90.5 | +0.4% |
| 2026-08-19 | 88.6 | 90.8 | 88.6 | 90.4 | +2.0% |
| 2026-08-18 | 88.4 | 89.0 | 87.9 | 88.8 | +0.5% |
| 2026-08-17 | 87.3 | 88.0 | 86.9 | 87.0 | -0.4% |
| 2026-08-14 | 87.3 | 88.0 | 87.2 | 87.7 | +0.5% |
| 2026-08-13 | 87.1 | 87.8 | 86.9 | 87.4 | +0.3% |
| 2026-08-12 | 85.8 | 87.3 | 85.7 | 86.7 | +1.1% |
| 2026-08-11 | 86.6 | 87.1 | 86.1 | 86.5 | -0.2% |
| 2026-08-10 | 87.1 | 87.5 | 86.4 | 86.9 | -0.3% |
| 2026-08-07 | 86.5 | 87.2 | 86.2 | 87.1 | +0.6% |
| 2026-08-06 | 87.9 | 88.0 | 86.4 | 86.9 | -1.1% |
| 2026-08-05 | 87.1 | 87.2 | 86.2 | 86.8 | -0.3% |
| 2026-08-04 | 85.8 | 86.7 | 85.2 | 86.6 | +0.9% |
| 2026-08-03 | 88.5 | 88.5 | 86.6 | 86.9 | -1.8% |
| 2026-07-31 | 87.7 | 88.0 | 86.8 | 87.6 | -0.1% |
| 2026-07-30 | 87.6 | 88.6 | 87.2 | 88.5 | +1.0% |
| 2026-07-29 | 88.7 | 90.9 | 88.6 | 89.1 | +0.5% |
| 2026-07-28 | 88.3 | 90.2 | 86.3 | 88.3 | -0.0% |
| 2026-07-27 | 83.1 | 84.1 | 82.5 | 84.1 | +1.2% |
| 2026-07-24 | 81.6 | 82.3 | 80.9 | 82.3 | +0.8% |
| 2026-07-23 | 81.7 | 81.9 | 80.9 | 81.2 | -0.6% |
| 2026-07-22 | 82.9 | 82.9 | 82.0 | 82.2 | -0.8% |
| — |
| 2026-08-20 | 90.18 | 91.86 | 89.74 | 90.5 | — |
| 2026-08-19 | 88.59 | 90.76 | 88.61 | 90.35 | — |
| 2026-08-18 | 88.4 | 88.96 | 87.89 | 88.82 | — |
| 2026-08-17 | 87.3 | 88.01 | 86.85 | 86.98 | — |
| 2026-08-14 | 87.3 | 87.97 | 87.2 | 87.71 | — |
| 2026-08-13 | 87.14 | 87.75 | 86.92 | 87.42 | — |
| 2026-08-12 | 85.78 | 87.29 | 85.68 | 86.71 | — |
| 2026-08-11 | 86.62 | 87.05 | 86.11 | 86.48 | — |
| 2026-08-10 | 87.11 | 87.53 | 86.43 | 86.87 | — |
| 2026-08-07 | 86.51 | 87.17 | 86.19 | 87.05 | — |
| 2026-08-06 | 87.86 | 87.96 | 86.42 | 86.85 | — |
| 2026-08-05 | 87.05 | 87.15 | 86.18 | 86.83 | — |
| 2026-08-04 | 85.79 | 86.68 | 85.16 | 86.56 | — |
| 2026-08-03 | 88.48 | 88.48 | 86.63 | 86.86 | — |
| 2026-07-31 | 87.66 | 88 | 86.82 | 87.59 | — |
| 2026-07-30 | 87.63 | 88.64 | 87.21 | 88.49 | — |
| 2026-07-29 | 88.65 | 90.92 | 88.64 | 89.08 | — |
| 2026-07-28 | 88.29 | 90.22 | 86.25 | 88.27 | — |
| 2026-07-27 | 83.07 | 84.14 | 82.5 | 84.07 | — |
| 2026-07-24 | 81.57 | 82.33 | 80.9 | 82.25 | — |
| 2026-07-23 | 81.67 | 81.87 | 80.89 | 81.17 | — |
| 2026-07-22 | 82.85 | 82.92 | 81.96 | 82.2 | — |