KO Weekly Statistics
KO weekly stock returns with week-by-week price performance and historical return data.
Coca-Cola Company (KO) company overview
Founded in 1886, Atlanta-headquartered Coca-Cola is the world's largest nonalcoholic beverage company, with a strong portfolio of 200 brands covering key categories including carbonated soft drinks, water, sports, energy, juice, and coffee. Together with bottlers and distribution partners, the company sells finished beverage products bearing Coca-Cola and licensed brands through retailers and food-service locations in more than 200 countries and regions globally. Coca-Cola generates around 60% of its total revenue overseas, with sizable contributions from emerging economies in Latin America and Asia-Pacific.
| 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 | 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 |
|---|---|---|---|---|---|
| 2026-10-09 | 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 | — |
| 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 | — |
| 2026-08-20 | 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 | — |
| 2026-07-21 | 81.97 | 82.39 | 81.33 | 81.97 | — |
| 2026-07-20 | 81.55 | 82.37 | 81.31 | 82.12 | — |
| 2026-07-17 | 85.37 | 85.56 | 80.83 | 81.56 | — |
| 2026-07-16 | 83.5 | 84.95 | 83.28 | 84.92 | — |
| 2026-07-15 | 82.93 | 83.24 | 82.23 | 82.45 | — |
| 2026-07-14 | 84.17 | 84.63 | 83.08 | 83.08 | — |
| 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 | — |