KO·Historical Data
Check KO's full daily price history. Download OHLC data as CSV and track long-term trends.
Coca-Cola Company (The) (KO) — OHLC preview (1970-01-02 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 92.99 | 93.9 | 92.81 | 93.9 | — |
| 2026-10-15 | 93.14 | 94.1 | 91.71 | 92 | — |
| 2026-10-14 | 90.89 | 91.93 | 90.55 | 91.78 | — |
| 2026-10-13 | 90.56 | 90.56 | 89.67 | 90.11 | — |
| 2026-10-12 | 88.42 | 89.79 | 88.5 | 89.79 | — |
| 2026-10-09 | 87.6 | 88.47 | 87.44 | 88.05 | — |
| 2026-10-08 | 86.26 | 88.04 | 86.08 | 87.77 | — |
| 2026-10-07 | 86.73 | 86.96 | 85.67 | 85.82 | — |
| 2026-10-06 | 86.6 | 87.29 | 86.16 | 86.17 | — |
| 2026-10-05 | 85.87 | 86.57 | 85.13 | 86.51 | — |
| 2026-10-02 | 86.3 | 86.45 | 85.17 | 85.65 | — |
| 2026-10-01 | 86.23 | 86.68 | 85.72 | 86.1 | — |
| 2026-09-30 | 87.35 | 87.51 | 86.07 | 86.08 | — |
| 2026-09-29 | 86.56 | 87.28 | 86.56 | 86.84 | — |
| 2026-09-28 | 87.61 | 87.69 | 86.89 | 87.18 | — |
| 2026-09-25 | 88.16 | 88.32 | 87.56 | 87.81 | — |
| 2026-09-24 | 88.82 | 89.36 | 88.1 | 88.1 | — |
| 2026-09-23 | 88.95 | 89 | 87.61 | 88.09 | — |
| 2026-09-21 | 88.32 | 88.5 | 87.12 | 87.12 | — |
| 2026-09-18 | 87.8 | 88.29 | 87.52 | 88.25 | — |
| 2026-09-17 | 88.07 | 88.33 | 87.51 | 88.06 | — |
| 2026-09-16 | 88.48 | 88.66 | 87.74 | 87.87 | — |
| 2026-09-15 | 88.53 | 88.89 | 87.8 | 88.71 | — |
| 2026-09-14 | 90 | 90.36 | 88.86 | 89.35 | — |
| 2026-09-11 | 88.44 | 88.65 | 87.81 | 88.29 | — |
| 2026-09-10 | 88.58 | 88.96 | 87.79 | 87.83 | — |
| 2026-09-09 | 88.31 | 88.39 | 87.41 | 87.55 | — |
| 2026-09-08 | 87.55 | 88.54 | 87.68 | 88.36 | — |
| 2026-09-04 | 88.58 | 88.9 | 87.85 | 88.07 | — |
| 2026-09-02 | 87.89 | 88.95 | 87.73 | 88.24 | — |