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
2018-05-25 42.33 42.55 42.235 42.375 640,313
2018-05-24 42.42 42.42 42.21 42.305 531,259
2018-05-23 42.20 42.44 41.99 42.41 569,192
2018-05-22 42.53 42.58 42.21 42.21 518,029
2018-05-21 42.40 42.49 42.285 42.44 589,122
2018-05-18 42.25 42.34 42.10 42.195 630,900
2018-05-17 41.91 42.29 41.91 42.27 955,243
2018-05-16 41.73 41.92 41.56 41.56 609,422
2018-05-15 41.87 41.87 41.48 41.605 801,235
2018-05-14 42.20 42.25 41.925 41.975 524,479
2018-05-11 42.31 42.45 42.07 42.095 314,339
2018-05-10 41.90 42.34 41.90 42.115 460,325
2018-05-09 41.93 42.14 41.69 41.74 604,492
2018-05-08 41.96 42.005 41.705 41.76 888,078
2018-05-07 42.42 42.46 41.985 42.10 450,292
2018-05-04 41.85 42.475 41.85 42.375 603,992
2018-05-03 42.22 42.22 41.58 41.79 1,077,715
2018-05-02 42.61 42.61 41.96 42.02 859,287
2018-05-01 42.92 42.92 42.21 42.43 761,051
2018-04-30 43.52 43.65 42.99 43.22 703,657
2018-04-27 42.78 43.32 42.78 43.28 663,383
2018-04-26 42.35 43.08 42.35 42.77 828,805
2018-04-25 43.00 43.00 41.945 42.32 2,016,461
2018-04-24 43.71 44.06 42.77 43.06 1,212,752
2018-04-23 43.67 43.95 43.56 43.93 736,524
2018-04-20 44.38 44.38 43.605 43.73 770,805
2018-04-19 44.32 44.44 44.04 44.305 822,420
2018-04-18 44.79 44.87 44.34 44.50 428,766
2018-04-17 44.90 44.98 44.68 44.905 441,116
2018-04-16 44.75 44.88 44.44 44.70 499,541

» More Coca Cola Stock Price History

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