KO weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.58 |
| 2017 | -0.85 |
| 2017 | 1.18 |
| 2017 | 0.34 |
| 2017 | 0.58 |
| 2017 | -2.29 |
| 2017 | 1.13 |
| 2017 | 1.41 |
| 2017 | 1.75 |
| 2017 | -0.12 |
| 2017 | 0.26 |
| 2017 | 0.05 |
| 2017 | 0.78 |
| 2017 | 0.07 |
| 2017 | 0.14 |
| 2017 | 0.65 |
| 2017 | -0.21 |
| 2017 | 1.25 |
| 2017 |
In the last 52 weeks, KO increased in 26 and decreased in 26. The average return for this period was +0.42%, while the median return was +0.01%. Maximum gain was +7.85% on 2025-04-11 and maximum loss was -3.89% on 2025-03-14.
Total : 52 Weeks
In the last 52 weeks, KO increased in 26 and decreased in 26. The average return for this period was +0.42%, while the median return was +0.01%. Maximum gain was +7.85% on 2025-04-11 and maximum loss was -3.89% on 2025-03-14.
In the last 52 weeks, KO increased in 26 and decreased in 26. The average return for this period was +0.42%, while the median return was +0.01%. Maximum gain was +7.85% on 2025-04-11 and maximum loss was -3.89% on 2025-03-14.
| 2025-12-26 | 69.9 | 69.9 | -0.1% |
| 2025-12-19 | 70.4 | 70.1 | -0.5% |
| 2025-12-12 | 69.8 | 70.5 | +1.0% |
| 2025-12-05 | 72.6 | 70.0 | -3.6% |
| 2025-11-28 | 73.2 | 73.1 | -0.1% |
| 2025-11-21 | 71.2 | 73.0 | +2.5% |
| 2025-11-14 | 70.0 | 71.2 | +1.6% |
| 2025-11-07 | 68.8 | 70.6 | +2.5% |
| 2025-10-31 | 69.8 | 68.9 | -1.3% |
| 2025-10-24 | 68.4 | 69.7 | +1.9% |
| 2025-10-17 | 66.2 | 68.4 | +3.3% |
| 2025-10-10 | 66.5 | 67.0 | +0.8% |
| 2025-10-03 | 65.7 | 66.7 | +1.5% |
| 2025-09-26 | 66.2 | 65.7 | -0.7% |
| 2025-09-19 | 66.7 | 66.4 | -0.4% |
| 2025-09-12 | 67.9 | 67.0 | -1.3% |
| 2025-09-05 | 69.0 | 68.0 | -1.5% |
| 2025-08-29 | 70.1 | 69.0 | -1.6% |
| 2025-08-22 | 70.0 | 70.1 | +0.2% |
| 2025-08-15 | 70.3 | 69.9 | -0.5% |
| 2025-08-08 | 68.7 | 70.3 | +2.4% |
| 2025-08-01 | 68.7 | 68.9 | +0.2% |
| 2025-07-25 | 70.2 | 69.2 | -1.5% |
| 2025-07-18 | 69.8 | 69.9 | +0.1% |
| 2025-07-11 | 71.4 | 69.9 | -2.1% |
| 2025-07-03 | 70.1 | 71.4 | +1.7% |
| 2025-06-27 | 69.1 | 70.3 | +1.7% |
| 2025-06-20 | 71.2 | 68.8 | -3.3% |
| 2025-06-13 | 71.4 | 71.0 | -0.5% |
| 2025-06-06 | 72.0 | 71.4 | -0.9% |
| 0 |
| 2017 | 1.01 |
| 2017 | 3.42 |
| 2017 | 1.62 |
| 2017 | -1 |
| 2017 | -0.02 |
| 2017 | -0.22 |
| 2017 | -1.04 |
| 2017 | -1.6 |
| 2017 | 0.52 |
| 2017 | 0.83 |
| 2017 | 2.15 |
| 2017 | -1.09 |
| 2017 | 0.15 |
| 2017 | 0 |
| 2017 | -0.22 |
| 2017 | 0.33 |
| 2017 | 1.2 |
| 2017 | -0.37 |
| 2017 | -1.43 |
| 2017 | -1.08 |
| 2017 | 0.98 |
| 2017 | 1.38 |
| 2017 | 0.56 |
| 2017 | -0.67 |
| 2017 | -0.07 |
| 2017 | 1.37 |
| 2017 | -1.91 |
| 2017 | 0.5 |
| 2017 | 0.2 |
| 2017 | -1.48 |
| 2017 | 1.94 |
| 2017 | -1.32 |
| 2017 | 0.39 |
| 2018 | 0.35 |
| 2018 | 0.44 |
| 2018 | 2.19 |
| 2018 | 2.95 |
| 2018 | -3.07 |
| 2018 | -7.55 |
| 2018 | 3.26 |
| 2018 | -1.59 |
| 2018 | -1.15 |
| 2018 | 2.87 |
| 2018 | -3.31 |
| 2018 | -2.6 |
| 2018 | 1.92 |
| 2018 | 1.1 |
| 2018 | 1.09 |
| 2018 | -2.04 |
| 2018 | -0.98 |
| 2018 | -2.62 |
| 2018 | -0.47 |
| 2018 | -0.17 |
| 2018 | 0.21 |
| 2018 | 2.37 |
| 2018 | 1.36 |
| 2018 | 0.39 |
| 2018 | -1.44 |
| 2018 | 1.62 |
| 2018 | 1.96 |
| 2018 | 0.45 |
| 2018 | 1.23 |
| 2018 | 2.05 |
| 2018 | 1.13 |
| 2018 | -1.12 |
| 2018 | 1.19 |
| 2018 | -2.25 |
| 2018 | -3.21 |
| 2018 | 2.51 |
| 2018 | 0.17 |
| 2018 | 1.26 |
| 2018 | -0.65 |
| 2018 | -0.63 |
| 2018 | -2.85 |
| 2018 | 3.79 |
| 2018 | -0.97 |
| 2018 | 4.01 |
| 2018 | 3.5 |
| 2018 | 1.13 |
| 2018 | -2.56 |
| 2018 | 2.84 |
| 2018 | -1.56 |
| 2018 | -0.22 |
| 2018 | -3.59 |
| 2018 | -0.88 |
| 2019 | 0.17 |
| 2019 | -0.48 |
| 2019 | 0.76 |
| 2019 | -0.69 |
| 2019 | 3.13 |
| 2019 | 1.64 |
| 2019 | -8.74 |
| 2019 | -0.09 |
| 2019 | -0.13 |
| 2019 | -1.52 |
| 2019 | 0.35 |
| 2019 | 1.1 |
| 2019 | 2.18 |
| 2019 | -1.11 |
| 2019 | 0.43 |
| 2019 | 1.28 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 83.9 | 84.68 | 83.67 | 84.25 | — |
| 2026-07-10 | 82.73 | 83.73 | 82.41 | 83.49 | — |
| 2026-07-09 | 82.09 | 82.82 | 81.71 | 82.63 | — |
| 2026-07-08 | 84.17 | 84.83 | 83.27 | 83.4 | — |
| 2026-07-07 | 84.6 | 85.68 | 83.64 | 84.05 | — |
| 2026-07-06 | 84.1 | 84.54 | 82.32 | 82.96 | — |
| 2026-07-02 | 81.63 | 84.14 | 81.39 | 84.14 | — |
| 2026-07-01 | 81.7 | 81.97 | 80.96 | 81.29 | — |
| 2026-06-30 | 82.5 | 82.54 | 81.01 | 81.27 | — |
| 2026-06-29 | 82.83 | 83.62 | 82.21 | 82.65 | — |
| 2026-06-26 | 80.96 | 82.81 | 80.69 | 82.63 | — |
| 2026-06-25 | 80.53 | 81.38 | 79.97 | 80.42 | — |
| 2026-06-24 | 80.89 | 81.57 | 80.56 | 80.6 | — |
| 2026-06-23 | 81.32 | 81.29 | 79.83 | 80.31 | — |
| 2026-06-22 | 79.25 | 80.06 | 79.06 | 79.53 | — |
| 2026-06-18 | 79.87 | 80.01 | 78.75 | 79.39 | — |
| 2026-06-17 | 79.95 | 80.33 | 78.99 | 79.93 | — |
| 2026-06-16 | 81.15 | 81.38 | 79.84 | 80.28 | — |
| 2026-06-15 | 81.08 | 81.2 | 80.25 | 80.91 | — |
| 2026-06-12 | 82.71 | 82.89 | 81.87 | 82.62 | — |
| 2026-06-11 | 83.92 | 84.04 | 82.5 | 82.53 | — |
| 2026-06-10 | 82.68 | 83.85 | 82.13 | 83.59 | — |
| 2026-06-09 | 79.55 | 81.76 | 79.45 | 81.34 | — |
| 2026-06-05 | 77.51 | 80.74 | 77.5 | 79.48 | — |
| 2026-06-04 | 79.78 | 80.04 | 76.81 | 76.82 | — |
| 2026-06-03 | 78.29 | 79.03 | 78.11 | 78.76 | — |
| 2026-06-02 | 78.88 | 79.2 | 78.25 | 78.41 | — |
| 2026-06-01 | 78.57 | 79.2 | 78.43 | 78.64 | — |
| 2026-05-29 | 80.04 | 80.33 | 78.9 | 79.01 | — |
| 2026-05-28 | 81.32 | 81.76 | 80.33 | 80.41 | — |
| 2026-05-27 | 81.1 | 82.51 | 80.8 | 81.62 | — |
| 2026-05-22 | 81.18 | 81.68 | 80.92 | 81.48 | — |
| 2026-05-21 | 81.79 | 81.8 | 80.72 | 81.17 | — |
| 2026-05-20 | 82.17 | 82.4 | 81.52 | 81.55 | — |
| 2026-05-19 | 81.4 | 82.66 | 81.27 | 81.92 | — |
| 2026-05-18 | 80.87 | 81.38 | 80.4 | 81.2 | — |
| 2026-05-15 | 81.36 | 81.32 | 80.46 | 80.82 | — |
| 2026-05-14 | 80.73 | 80.92 | 79.91 | 80.45 | — |
| 2026-05-13 | 79.86 | 81.03 | 79.85 | 80.26 | — |
| 2026-05-12 | 79 | 80.32 | 78.3 | 80.03 | — |
| 2026-05-11 | 78.16 | 78.73 | 77.84 | 78.66 | — |
| 2026-05-08 | 78.57 | 79.19 | 78.11 | 78.42 | — |
| 2026-05-07 | 78.79 | 79.14 | 78.1 | 78.43 | — |
| 2026-05-06 | 78.78 | 79.32 | 78.57 | 79.23 | — |
| 2026-05-05 | 78.19 | 78.78 | 77.75 | 78.48 | — |
| 2026-05-04 | 78.06 | 78.77 | 77.73 | 78.19 | — |
| 2026-05-01 | 79.29 | 79.64 | 78.04 | 78.58 | — |
| 2026-04-30 | 78.79 | 79.11 | 78.32 | 78.76 | — |
| 2026-04-29 | 78.37 | 79.28 | 78.19 | 78.87 | — |
| 2026-04-28 | 79.52 | 80.32 | 78.08 | 78.35 | — |
| 2026-04-27 | 76.71 | 76.71 | 75.4 | 75.44 | — |
| 2026-04-24 | 76.71 | 77 | 76.17 | 76.63 | — |
| 2026-04-23 | 75.44 | 76.66 | 75.16 | 76.28 | — |
| 2026-04-22 | 74.9 | 75.38 | 74.56 | 74.63 | — |
| 2026-04-21 | 75.47 | 75.53 | 74.61 | 74.7 | — |
| 2026-04-20 | 75.82 | 76.22 | 75.36 | 75.48 | — |
| 2026-04-17 | 74.95 | 76.06 | 74.81 | 75.74 | — |
| 2026-04-16 | 75.03 | 75.83 | 74.92 | 75.18 | — |
| 2026-04-15 | 75.74 | 75.74 | 74.72 | 75.31 | — |
| 2026-04-14 | 75.97 | 76.62 | 75.8 | 75.9 | — |
| 2026-04-13 | 77.32 | 77.45 | 75.82 | 76.41 | — |
| 2026-04-10 | 77.98 | 78.17 | 77.31 | 77.47 | — |
| 2026-04-09 | 76.65 | 78.29 | 76.38 | 78.18 | — |
| 2026-04-08 | 75.81 | 77.37 | 75.32 | 77.29 | — |
| 2026-04-07 | 77.2 | 77.6 | 75.63 | 75.91 | — |
| 2026-04-06 | 76.64 | 77.28 | 76.22 | 77.22 | — |
| 2026-04-02 | 76.58 | 76.96 | 76.12 | 76.72 | — |
| 2026-04-01 | 76.15 | 76.36 | 75.26 | 76.08 | — |
| 2026-03-31 | 76.53 | 77.01 | 75.5 | 76.05 | — |
| 2026-03-30 | 75.93 | 77 | 75.72 | 76.27 | — |
| 2026-03-27 | 74.82 | 76.05 | 74.7 | 75.71 | — |
| 2026-03-26 | 75.19 | 75.74 | 74.65 | 74.69 | — |
| 2026-03-25 | 74.59 | 75.64 | 74.07 | 75.25 | — |
| 2026-03-24 | 74.86 | 75.68 | 74.64 | 74.67 | — |
| 2026-03-23 | 75.34 | 75.45 | 74.55 | 75.11 | — |
| 2026-03-20 | 75.57 | 76.04 | 74.4 | 74.75 | — |
| 2026-03-19 | 76 | 76.45 | 75.53 | 75.55 | — |
| 2026-03-18 | 77.08 | 77.11 | 75.85 | 75.97 | — |
| 2026-03-17 | 78 | 78.3 | 77.45 | 77.58 | — |
| 2026-03-16 | 78 | 78.43 | 77.75 | 77.82 | — |
| 2026-03-13 | 77.47 | 78.04 | 77.19 | 77.34 | — |
| 2026-03-12 | 77.42 | 78.16 | 76.9 | 77.61 | — |
| 2026-03-11 | 77.71 | 77.71 | 76.6 | 77.63 | — |
| 2026-03-10 | 77.48 | 78.41 | 77.1 | 77.88 | — |
| 2026-03-09 | 76.62 | 78.07 | 76.53 | 77.8 | — |
| 2026-03-06 | 76.8 | 77.19 | 76.35 | 77.04 | — |
| 2026-03-05 | 77.68 | 77.72 | 76.5 | 77.03 | — |
| 2026-03-04 | 79.29 | 79.47 | 77.75 | 78.1 | — |
| 2026-03-03 | 79.86 | 80.08 | 78.56 | 79.34 | — |
| 2026-03-02 | 81.25 | 81.4 | 80.15 | 80.22 | — |
| 2026-02-27 | 80.94 | 82 | 80.82 | 81.56 | — |
| 2026-02-26 | 80.75 | 80.89 | 80.02 | 80.5 | — |
| 2026-02-25 | 80.4 | 80.69 | 79.56 | 80.47 | — |
| 2026-02-25 | 80.4 | 80.69 | 79.56 | 80.47 | — |
| 2026-02-25 | 80.4 | 80.69 | 79.56 | 80.47 | — |
| 2026-02-24 | 80.54 | 81.09 | 79.85 | 80.72 | — |
| 2026-02-23 | 79.52 | 80.85 | 79.5 | 80.56 | — |
| 2026-02-20 | 79.33 | 79.84 | 78.89 | 79.84 | — |
| 2026-02-19 | 79.46 | 79.67 | 78.59 | 78.91 | — |
| 2026-02-18 | 79.5 | 79.84 | 78.92 | 79.49 | — |
| 2026-02-17 | 78.99 | 79.64 | 78.74 | 79.56 | — |
| 2026-02-13 | 78.45 | 79.4 | 78.13 | 78.68 | — |
| 2026-02-12 | 78.98 | 80.41 | 78.79 | 79 | — |
| 2026-02-11 | 76.88 | 79.05 | 76.58 | 78.6 | — |
| 2026-02-10 | 76.63 | 77.51 | 76.01 | 76.81 | — |
| 2026-02-09 | 78.67 | 79.11 | 77.54 | 77.97 | — |
| 2026-02-06 | 78.5 | 79.2 | 78.26 | 79.03 | — |
| 2026-02-05 | 77.82 | 78.86 | 77.59 | 78.51 | — |
| 2026-02-04 | 77.27 | 78.11 | 77.08 | 77.35 | — |
| 2026-02-03 | 75.27 | 77.5 | 75.13 | 76.89 | — |
| 2026-02-02 | 75.01 | 75.7 | 74.4 | 75.33 | — |
| 2026-01-30 | 73.71 | 74.9 | 73.54 | 74.81 | — |
| 2026-01-29 | 73.18 | 74.09 | 73.14 | 73.43 | — |
| 2026-01-28 | 73.21 | 73.62 | 72.57 | 73.06 | — |
| 2026-01-27 | 72.44 | 73.56 | 72.27 | 73.55 | — |
| 2026-01-26 | 72.86 | 73.3 | 72.54 | 72.56 | — |
| 2026-01-23 | 72.02 | 73.06 | 71.78 | 72.88 | — |
| 2026-01-22 | 71.83 | 72.04 | 71.44 | 71.87 | — |
| 2026-01-21 | 71.98 | 72.24 | 70.83 | 72.01 | — |
| 2026-01-20 | 70 | 71.78 | 69.79 | 71.75 | — |