COCA COLA Historical Stock Price

Below is the stock price history for Coca Cola KO. Data is recorded each day for the historical open, high, low, close and volume. The Coca Cola stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Coca Cola Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 44.66 44.76 43.99 43.99 639,087
2018-02-16 45.58 45.58 44.80 45.11 1,081,622
2018-02-15 44.23 44.73 44.13 44.73 814,738
2018-02-14 44.40 44.40 43.705 44.12 866,625
2018-02-13 43.72 44.39 43.72 44.30 899,114
2018-02-12 43.42 44.21 43.42 43.99 858,798
2018-02-09 43.35 43.35 42.30 43.34 3,171,114
2018-02-08 44.47 44.47 43.23 43.255 1,794,834
2018-02-07 44.32 45.47 44.32 44.70 1,218,193
2018-02-06 44.32 44.67 43.69 44.62 2,121,596
2018-02-05 46.51 46.80 44.85 44.85 1,796,114
2018-02-02 47.32 47.32 46.67 46.715 613,470
2018-02-01 47.59 47.68 47.14 47.41 522,622
2018-01-31 47.40 47.87 47.40 47.63 381,987
2018-01-30 47.97 47.97 47.495 47.53 637,730
2018-01-29 48.31 48.31 47.61 47.755 627,144
2018-01-26 47.87 48.59 47.87 48.475 544,908
2018-01-25 47.90 47.99 47.72 47.88 639,279
2018-01-24 47.49 47.93 47.49 47.905 641,127
2018-01-23 47.22 47.68 47.22 47.54 480,072
2018-01-22 47.20 47.47 47.20 47.315 280,347
2018-01-19 46.90 47.24 46.90 47.19 725,803
2018-01-18 46.63 47.07 46.63 46.94 435,540
2018-01-17 46.665 47.00 46.60 46.805 560,478
2018-01-16 46.27 46.59 46.16 46.56 820,331
2018-01-12 46.165 46.35 46.06 46.10 593,090
2018-01-11 46.20 46.20 45.865 46.00 325,208
2018-01-10 46.12 46.23 45.945 46.08 418,066
2018-01-09 46.01 46.355 45.97 46.225 404,131
2018-01-08 46.00 46.09 45.91 45.995 321,990

» More Coca Cola Stock Price History

To see other companies like Coca Cola (KO), view our stock market today for news, and other data.