Coca-Cola Company (KO)

Historical Prices For Coca-Cola Company (KO)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	66.53	66.65	65.86	66.10	14,345,995	66.10
10/01/2025	66.50	66.83	66.29	66.78	14,875,610	66.78
9/30/2025	66.07	66.64	65.96	66.32	13,813,733	66.32
9/29/2025	65.67	66.10	65.35	66.04	14,816,667	66.04
9/26/2025	66.07	66.33	65.50	65.67	17,867,198	65.67
9/25/2025	66.75	66.92	65.95	65.98	14,392,822	65.98
9/24/2025	66.40	66.78	65.96	66.45	14,756,222	66.45
9/23/2025	66.35	66.76	65.90	66.71	15,069,827	66.71
9/22/2025	66.16	66.59	66.08	66.21	13,295,343	66.21
9/19/2025	66.49	66.73	66.05	66.43	31,192,858	66.43
9/18/2025	66.80	67.03	66.35	66.46	17,719,833	66.46
9/17/2025	66.41	67.13	66.41	67.04	17,368,163	67.04
9/16/2025	66.35	66.51	66.06	66.24	18,555,170	66.24
9/15/2025	66.68	66.78	66.10	66.21	15,980,931	66.21
9/12/2025	67.60	67.72	66.94	67.01	18,712,533	66.50
9/11/2025	67.92	68.17	67.58	67.62	15,126,354	67.11
9/10/2025	67.79	68.09	67.21	67.82	16,039,503	67.30
9/09/2025	67.28	68.11	67.28	67.86	14,118,103	67.34
9/08/2025	67.86	67.88	67.16	67.43	21,670,480	66.92
9/05/2025	68.01	68.58	67.87	67.96	23,978,142	67.44
9/04/2025	69.11	69.46	68.11	68.25	16,734,298	67.73
9/03/2025	68.66	69.09	67.37	68.99	33,629,499	68.46
9/02/2025	68.96	69.34	68.25	69.06	24,772,115	68.53
8/29/2025	68.67	69.14	68.42	68.99	14,601,174	68.46
8/28/2025	68.88	68.90	68.28	68.36	16,204,794	67.84
8/27/2025	68.82	68.87	68.47	68.83	11,560,814	68.31
8/26/2025	69.04	69.08	68.58	68.73	17,958,583	68.21
8/25/2025	70.11	70.23	68.72	68.93	13,621,716	68.41
8/22/2025	70.96	71.02	69.92	70.13	12,999,635	69.60
8/21/2025	70.60	70.91	70.33	70.66	8,839,565	70.12
8/20/2025	70.74	71.70	70.41	70.70	17,530,141	70.16
8/19/2025	69.30	70.22	69.24	70.13	13,859,624	69.60
8/18/2025	69.98	70.05	69.05	69.13	14,092,651	68.60
8/15/2025	69.74	70.39	69.57	69.92	12,381,171	69.39
8/14/2025	70.38	70.46	69.39	69.55	10,716,000	69.02
8/13/2025	70.69	70.77	70.23	70.46	10,356,095	69.92
8/12/2025	70.82	71.06	70.22	70.71	11,064,391	70.17
8/11/2025	70.30	70.86	69.96	70.75	10,907,480	70.21
8/08/2025	70.36	70.87	70.08	70.34	9,232,695	69.80
8/07/2025	69.46	70.72	69.33	70.43	15,789,206	69.89
8/06/2025	69.12	69.80	68.63	69.51	10,781,976	68.98
8/05/2025	68.90	69.48	68.75	69.05	11,992,673	68.52
8/04/2025	68.72	69.08	68.31	68.96	10,696,491	68.44
8/01/2025	68.60	69.04	68.27	68.86	16,107,638	68.34
7/31/2025	68.15	68.65	67.74	67.89	17,188,051	67.37
7/30/2025	69.11	69.33	68.53	68.75	10,438,200	68.23
7/29/2025	68.34	69.42	68.15	69.38	16,219,698	68.85
7/28/2025	68.74	68.90	68.06	68.09	13,664,531	67.57
7/25/2025	69.13	69.23	68.75	69.17	12,574,890	68.64
7/24/2025	69.25	69.55	68.99	69.10	12,510,164	68.57
7/23/2025	69.66	69.74	68.60	69.16	21,022,580	68.63
7/22/2025	69.45	70.26	68.69	69.66	22,336,473	69.13
7/21/2025	70.19	70.62	69.93	70.07	17,793,818	69.54
7/18/2025	70.44	70.70	69.83	69.85	14,928,038	69.32
7/17/2025	69.81	70.69	69.51	70.59	20,460,293	70.05
7/16/2025	69.35	69.50	68.79	69.27	13,173,234	68.74
7/15/2025	69.51	69.55	69.15	69.36	12,639,022	68.83
7/14/2025	69.80	70.08	69.27	69.47	13,979,199	68.94
7/11/2025	69.57	70.16	69.25	69.87	12,916,705	69.34
7/10/2025	69.29	69.84	69.16	69.77	14,614,342	69.24
7/09/2025	70.16	70.25	68.95	69.48	34,692,929	68.95
7/08/2025	70.68	70.68	69.88	70.24	17,115,429	69.71
7/07/2025	71.37	71.37	70.80	71.01	16,983,889	70.47
7/03/2025	71.04	71.39	70.45	71.35	9,440,523	70.81