KO - COCA COLA CO
79.34
-0.880 -1.109%
Share volume: 19,943,369
Last Updated: 03-03-2026
Candy & Soda/Beverages:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$80.22
-0.88
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $79.86 | $79.86 | $80.08 | $80.08 | $78.56 | $78.56 | $79.34 | $79.34 | 19,943,369 | $19,943,369.00 |
| 03-02-2026 | $81.25 | $81.25 | $81.40 | $81.40 | $80.15 | $80.15 | $80.22 | $80.22 | 18,137,229 | $18,137,229.00 |
| 02-27-2026 | $80.94 | $80.94 | $82.00 | $82.00 | $80.82 | $80.82 | $81.56 | $81.56 | 28,483,489 | $28,483,489.00 |
| 02-26-2026 | $80.75 | $80.75 | $80.89 | $80.89 | $80.02 | $80.02 | $80.50 | $80.50 | 12,843,186 | $12,843,186.00 |
| 02-25-2026 | $80.40 | $80.40 | $80.69 | $80.69 | $79.56 | $79.56 | $80.47 | $80.47 | 18,086,883 | $18,086,883.00 |
| 02-24-2026 | $80.54 | $80.54 | $81.09 | $81.09 | $79.85 | $79.85 | $80.72 | $80.72 | 16,448,503 | $16,448,503.00 |
| 02-23-2026 | $79.52 | $79.52 | $80.85 | $80.85 | $79.50 | $79.50 | $80.56 | $80.56 | 17,157,674 | $17,157,674.00 |
| 02-20-2026 | $79.33 | $79.33 | $79.84 | $79.84 | $78.89 | $78.89 | $79.84 | $79.84 | 17,175,104 | $17,175,104.00 |
| 02-19-2026 | $79.46 | $79.46 | $79.67 | $79.67 | $78.59 | $78.59 | $78.91 | $78.91 | 14,924,650 | $14,924,650.00 |
| 02-18-2026 | $79.50 | $79.50 | $79.84 | $79.84 | $78.92 | $78.92 | $79.49 | $79.49 | 16,304,880 | $16,304,880.00 |