Coca Cola Co (KO) stock
KONYSEBeveragesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Oct 28, 2026Score 21/3029% above fair value
$94.08+1.26 (+1.36%)
Close on Oct 30, 2026Market cap $404.78BP/E 28.3Yield 2.17%
Price history
Coca Cola share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$94.08
+1.36% on the day
52-week range
$67.27 – $95.37
-1.4% from the high
Change over 52 weeks
+36.4%
From $68.98 on Oct 30, 2025
Average volume
16.55M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $94.52 | $95.08 | $93.95 | $94.08 | +1.36% | 18,375,510 |
| Oct 29, 2026 | $92.80 | $93.16 | $92.03 | $92.82 | +1.19% | 15,872,120 |
| Oct 28, 2026 | $90.84 | $92.36 | $90.58 | $91.73 | +0.60% | 13,166,910 |
| Oct 27, 2026 | $90.82 | $92.95 | $90.81 | $91.18 | -1.64% | 17,675,450 |
| Oct 26, 2026 | $92.69 | $92.88 | $91.94 | $92.70 | -0.01% | 20,503,210 |
| Oct 23, 2026 | $95.01 | $95.05 | $92.64 | $92.71 | -2.76% | 18,895,060 |
| Oct 22, 2026 | $93.85 | $95.37 | $93.60 | $95.34 | +2.87% | 17,149,100 |
| Oct 21, 2026 | $93.11 | $93.46 | $92.55 | $92.68 | -0.87% | 15,152,010 |
| Oct 20, 2026 | $93.68 | $93.96 | $92.64 | $93.49 | +0.07% | 15,994,080 |
| Oct 19, 2026 | $92.56 | $93.99 | $92.56 | $93.42 | -0.51% | 16,936,220 |
| Oct 16, 2026 | $92.99 | $93.90 | $92.81 | $93.90 | +2.07% | 23,085,470 |
| Oct 15, 2026 | $93.15 | $94.10 | $91.72 | $92.00 | +0.24% | 19,674,630 |
| Oct 14, 2026 | $90.90 | $91.93 | $90.55 | $91.78 | +1.85% | 14,558,810 |
| Oct 13, 2026 | $90.56 | $90.56 | $89.67 | $90.11 | +0.36% | 15,315,840 |
| Oct 12, 2026 | $88.42 | $89.80 | $88.42 | $89.79 | +1.98% | 14,347,800 |
| Oct 9, 2026 | $87.60 | $88.48 | $87.39 | $88.05 | +0.32% | 10,431,930 |
| Oct 8, 2026 | $86.26 | $88.04 | $86.08 | $87.77 | +2.27% | 15,894,950 |
| Oct 7, 2026 | $86.73 | $86.96 | $85.67 | $85.82 | -0.41% | 12,967,180 |
| Oct 6, 2026 | $86.60 | $87.29 | $86.16 | $86.17 | -0.39% | 16,068,880 |
| Oct 5, 2026 | $85.87 | $86.57 | $85.13 | $86.51 | +1.00% | 21,284,490 |
| Oct 2, 2026 | $86.30 | $86.45 | $85.17 | $85.65 | -0.52% | 20,289,530 |
| Oct 1, 2026 | $86.23 | $86.68 | $85.72 | $86.10 | +0.02% | 18,732,380 |
| Sep 30, 2026 | $87.35 | $87.52 | $86.07 | $86.08 | -0.88% | 15,844,180 |
| Sep 29, 2026 | $86.56 | $87.28 | $86.56 | $86.84 | -0.39% | 13,665,160 |
| Sep 28, 2026 | $87.61 | $87.70 | $86.89 | $87.18 | -0.72% | 14,497,570 |
| Sep 25, 2026 | $88.16 | $88.32 | $87.56 | $87.81 | -0.33% | 12,161,400 |
| Sep 24, 2026 | $88.82 | $89.36 | $88.10 | $88.10 | +0.01% | 13,169,050 |
| Sep 23, 2026 | $88.95 | $89.00 | $87.61 | $88.09 | -0.59% | 13,016,440 |
| Sep 22, 2026 | $87.60 | $88.97 | $87.46 | $88.61 | +1.71% | 17,273,400 |
| Sep 21, 2026 | $88.32 | $88.50 | $87.12 | $87.12 | -1.28% | 18,100,420 |
| Sep 18, 2026 | $87.80 | $88.29 | $87.52 | $88.25 | +0.22% | 28,048,230 |
| Sep 17, 2026 | $88.08 | $88.33 | $87.51 | $88.06 | +0.22% | 16,563,550 |
| Sep 16, 2026 | $88.48 | $88.66 | $87.74 | $87.87 | -0.95% | 17,083,830 |
| Sep 15, 2026 | $88.53 | $88.90 | $87.80 | $88.71 | -0.72% | 13,152,140 |
| Sep 14, 2026 | $90.00 | $90.36 | $88.87 | $89.35 | +1.20% | 14,071,440 |
| Sep 11, 2026 | $88.44 | $88.65 | $87.81 | $88.29 | +0.52% | 9,990,959 |
| Sep 10, 2026 | $88.58 | $88.96 | $87.80 | $87.83 | +0.32% | 12,026,800 |
| Sep 9, 2026 | $88.31 | $88.40 | $87.41 | $87.55 | -0.92% | 12,343,680 |
| Sep 8, 2026 | $87.55 | $88.55 | $87.55 | $88.36 | +0.33% | 19,426,900 |
| Sep 4, 2026 | $88.59 | $88.91 | $87.85 | $88.07 | -0.83% | 17,295,130 |
| Sep 3, 2026 | $88.11 | $89.23 | $88.01 | $88.81 | +0.65% | 13,766,580 |
| Sep 2, 2026 | $87.90 | $88.95 | $87.73 | $88.24 | +0.27% | 18,496,490 |
| Sep 1, 2026 | $89.59 | $89.78 | $87.81 | $88.00 | -0.76% | 14,832,920 |
| Aug 31, 2026 | $89.51 | $89.53 | $88.60 | $88.67 | -1.10% | 23,771,380 |
| Aug 28, 2026 | $89.21 | $90.04 | $89.07 | $89.66 | +0.67% | 9,889,569 |
| Aug 27, 2026 | $89.41 | $90.03 | $88.96 | $89.06 | -1.13% | 13,452,630 |
| Aug 26, 2026 | $92.21 | $92.21 | $90.00 | $90.08 | -1.70% | 17,133,850 |
| Aug 25, 2026 | $91.57 | $92.08 | $91.30 | $91.64 | -0.38% | 11,942,070 |
| Aug 24, 2026 | $92.12 | $92.49 | $91.45 | $91.99 | +0.98% | 14,787,700 |
| Aug 21, 2026 | $90.85 | $91.20 | $90.32 | $91.10 | +0.66% | 15,595,840 |
| Aug 20, 2026 | $90.18 | $91.87 | $89.73 | $90.50 | +0.17% | 14,928,010 |
| Aug 19, 2026 | $88.59 | $90.76 | $88.59 | $90.35 | +1.72% | 15,993,860 |
| Aug 18, 2026 | $88.40 | $88.96 | $87.88 | $88.82 | +2.12% | 12,524,520 |
| Aug 17, 2026 | $87.30 | $88.02 | $86.85 | $86.98 | -0.83% | 12,056,410 |
| Aug 14, 2026 | $87.30 | $87.97 | $87.20 | $87.71 | +0.33% | 9,166,442 |
| Aug 13, 2026 | $87.14 | $87.75 | $86.91 | $87.42 | +0.82% | 10,140,620 |
| Aug 12, 2026 | $85.78 | $87.29 | $85.66 | $86.71 | +0.27% | 12,651,950 |
| Aug 11, 2026 | $86.62 | $87.05 | $86.11 | $86.48 | -0.45% | 16,017,980 |
| Aug 10, 2026 | $87.11 | $87.53 | $86.43 | $86.87 | -0.21% | 13,710,830 |
| Aug 7, 2026 | $86.51 | $87.17 | $86.19 | $87.05 | +0.23% | 11,221,650 |
| Aug 6, 2026 | $87.86 | $87.97 | $86.42 | $86.85 | +0.02% | 13,568,500 |
| Aug 5, 2026 | $87.05 | $87.15 | $86.19 | $86.83 | +0.31% | 15,868,650 |
| Aug 4, 2026 | $85.79 | $86.68 | $85.16 | $86.56 | -0.35% | 17,085,650 |
| Aug 3, 2026 | $88.48 | $88.48 | $86.63 | $86.86 | -0.83% | 23,197,090 |
| Jul 31, 2026 | $87.66 | $88.00 | $86.82 | $87.59 | -1.02% | 14,725,880 |
| Jul 30, 2026 | $87.63 | $88.64 | $87.21 | $88.49 | -0.66% | 17,626,060 |
| Jul 29, 2026 | $88.65 | $90.92 | $88.64 | $89.08 | +0.92% | 21,711,750 |
| Jul 28, 2026 | $88.30 | $90.22 | $86.25 | $88.27 | +5.00% | 34,982,910 |
| Jul 27, 2026 | $83.08 | $84.14 | $82.50 | $84.07 | +2.21% | 19,937,640 |
| Jul 24, 2026 | $81.57 | $82.33 | $80.90 | $82.25 | +1.33% | 11,980,400 |
| Jul 23, 2026 | $81.67 | $81.87 | $80.88 | $81.17 | -1.25% | 13,755,640 |
| Jul 22, 2026 | $82.85 | $82.92 | $81.96 | $82.20 | +0.28% | 11,701,280 |
| Jul 21, 2026 | $81.97 | $82.40 | $81.32 | $81.97 | -0.18% | 12,949,410 |
| Jul 20, 2026 | $81.55 | $82.37 | $81.30 | $82.12 | +0.69% | 14,967,200 |
| Jul 17, 2026 | $85.37 | $85.56 | $80.83 | $81.56 | -3.96% | 32,902,960 |
| Jul 16, 2026 | $83.50 | $84.95 | $83.28 | $84.92 | +3.00% | 17,889,850 |
| Jul 15, 2026 | $82.93 | $83.24 | $82.23 | $82.45 | -0.76% | 18,383,760 |
| Jul 14, 2026 | $84.17 | $84.63 | $83.08 | $83.08 | -1.39% | 13,775,390 |
| Jul 13, 2026 | $83.90 | $84.68 | $83.67 | $84.25 | +0.91% | 12,085,770 |
| Jul 10, 2026 | $82.73 | $83.74 | $82.41 | $83.49 | +1.04% | 10,694,620 |
| Jul 9, 2026 | $82.09 | $82.82 | $81.71 | $82.63 | -0.92% | 15,782,460 |
| Jul 8, 2026 | $84.17 | $84.83 | $83.27 | $83.40 | -0.77% | 14,160,010 |
| Jul 7, 2026 | $84.60 | $85.68 | $83.64 | $84.05 | +1.31% | 17,835,230 |
| Jul 6, 2026 | $84.10 | $84.56 | $82.32 | $82.96 | -1.40% | 18,992,640 |
| Jul 2, 2026 | $81.63 | $84.14 | $81.40 | $84.14 | +3.51% | 18,320,540 |
| Jul 1, 2026 | $81.70 | $81.98 | $80.96 | $81.29 | +0.02% | 21,734,810 |
| Jun 30, 2026 | $82.50 | $82.54 | $81.01 | $81.27 | -1.67% | 16,422,120 |
| Jun 29, 2026 | $82.83 | $83.62 | $82.21 | $82.65 | +0.02% | 15,015,760 |
| Jun 26, 2026 | $80.96 | $82.81 | $80.70 | $82.63 | +2.75% | 53,357,490 |
| Jun 25, 2026 | $80.53 | $81.38 | $79.97 | $80.42 | -0.22% | 16,034,480 |
| Jun 24, 2026 | $80.89 | $81.58 | $80.56 | $80.60 | +0.36% | 20,632,550 |
| Jun 23, 2026 | $81.33 | $81.33 | $79.83 | $80.31 | +0.98% | 16,853,960 |
| Jun 22, 2026 | $79.25 | $80.06 | $79.06 | $79.53 | +0.18% | 21,205,890 |
| Jun 18, 2026 | $79.87 | $80.01 | $78.74 | $79.39 | -0.68% | 46,857,950 |
| Jun 17, 2026 | $79.95 | $80.33 | $78.99 | $79.93 | -0.44% | 17,055,400 |
| Jun 16, 2026 | $81.15 | $81.39 | $79.84 | $80.28 | -0.78% | 17,565,150 |
| Jun 15, 2026 | $81.08 | $81.20 | $80.25 | $80.91 | -2.07% | 20,055,210 |
| Jun 12, 2026 | $82.71 | $82.89 | $81.87 | $82.62 | +0.11% | 11,757,680 |
| Jun 11, 2026 | $83.92 | $84.04 | $82.49 | $82.53 | -1.27% | 14,264,530 |
| Jun 10, 2026 | $82.68 | $83.85 | $82.12 | $83.59 | +2.77% | 20,880,460 |
| Jun 9, 2026 | $79.55 | $81.76 | $79.38 | $81.34 | +2.26% | 20,591,570 |
| Jun 8, 2026 | $79.31 | $79.93 | $79.10 | $79.54 | +0.08% | 12,828,920 |
| Jun 5, 2026 | $77.51 | $80.74 | $77.48 | $79.48 | +3.46% | 25,708,070 |
| Jun 4, 2026 | $79.78 | $80.04 | $76.81 | $76.82 | -2.46% | 19,361,650 |
| Jun 3, 2026 | $78.29 | $79.03 | $78.11 | $78.76 | +0.45% | 14,964,270 |
| Jun 2, 2026 | $78.88 | $79.20 | $78.25 | $78.41 | -0.29% | 12,533,220 |
| Jun 1, 2026 | $78.58 | $79.20 | $78.43 | $78.64 | -0.47% | 12,776,260 |
| May 29, 2026 | $80.04 | $80.33 | $78.91 | $79.01 | -1.74% | 32,476,970 |
| May 28, 2026 | $81.32 | $81.76 | $80.34 | $80.41 | -1.48% | 14,691,360 |
| May 27, 2026 | $81.10 | $82.51 | $80.80 | $81.62 | +1.44% | 13,212,860 |
| May 26, 2026 | $80.84 | $81.60 | $80.24 | $80.46 | -1.25% | 13,012,310 |
| May 22, 2026 | $81.18 | $81.68 | $80.92 | $81.48 | +0.38% | 8,244,441 |
| May 21, 2026 | $81.79 | $81.80 | $80.72 | $81.17 | -0.47% | 15,708,430 |
| May 20, 2026 | $82.17 | $82.40 | $81.52 | $81.55 | -0.45% | 16,999,670 |
| May 19, 2026 | $81.41 | $82.66 | $81.26 | $81.92 | +0.89% | 16,595,250 |
| May 18, 2026 | $80.87 | $81.39 | $80.39 | $81.20 | +0.47% | 12,375,520 |
| May 15, 2026 | $81.36 | $81.36 | $80.45 | $80.82 | +0.46% | 17,527,200 |
| May 14, 2026 | $80.73 | $80.92 | $79.91 | $80.45 | +0.24% | 10,641,990 |
| May 13, 2026 | $79.87 | $81.03 | $79.84 | $80.26 | +0.29% | 12,356,950 |
| May 12, 2026 | $79.00 | $80.32 | $78.28 | $80.03 | +1.74% | 19,883,100 |
| May 11, 2026 | $78.16 | $78.73 | $77.84 | $78.66 | +0.31% | 10,967,890 |
| May 8, 2026 | $78.57 | $79.20 | $78.12 | $78.42 | -0.01% | 12,447,170 |
| May 7, 2026 | $78.79 | $79.15 | $78.10 | $78.43 | -1.01% | 16,531,420 |
| May 6, 2026 | $78.78 | $79.33 | $78.57 | $79.23 | +0.96% | 14,060,320 |
| May 5, 2026 | $78.19 | $78.78 | $77.74 | $78.48 | +0.37% | 11,637,540 |
| May 4, 2026 | $78.06 | $78.77 | $77.73 | $78.19 | -0.50% | 12,672,440 |
| May 1, 2026 | $79.29 | $79.64 | $78.04 | $78.58 | -0.23% | 12,610,370 |
| Apr 30, 2026 | $78.80 | $79.12 | $78.33 | $78.76 | -0.14% | 15,142,170 |
| Apr 29, 2026 | $78.37 | $79.28 | $78.19 | $78.87 | +0.66% | 18,294,750 |
| Apr 28, 2026 | $79.52 | $80.32 | $78.08 | $78.35 | +3.86% | 30,710,680 |
| Apr 27, 2026 | $76.71 | $76.71 | $75.40 | $75.44 | -1.55% | 15,812,210 |
| Apr 24, 2026 | $76.71 | $77.01 | $76.17 | $76.63 | +0.46% | 12,008,680 |
| Apr 23, 2026 | $75.44 | $76.66 | $75.16 | $76.28 | +2.21% | 12,060,270 |
| Apr 22, 2026 | $74.90 | $75.38 | $74.55 | $74.63 | -0.09% | 9,352,264 |
| Apr 21, 2026 | $75.48 | $75.53 | $74.62 | $74.70 | -1.03% | 11,806,940 |
| Apr 20, 2026 | $75.82 | $76.22 | $75.36 | $75.48 | -0.34% | 10,141,760 |
| Apr 17, 2026 | $74.95 | $76.06 | $74.80 | $75.74 | +0.74% | 15,033,870 |
| Apr 16, 2026 | $75.03 | $75.84 | $74.90 | $75.18 | -0.17% | 11,501,940 |
| Apr 15, 2026 | $75.74 | $75.74 | $74.72 | $75.31 | -0.78% | 16,212,100 |
| Apr 14, 2026 | $75.97 | $76.62 | $75.80 | $75.90 | -0.67% | 12,397,630 |
| Apr 13, 2026 | $77.32 | $77.45 | $75.83 | $76.41 | -1.37% | 12,696,170 |
| Apr 10, 2026 | $77.98 | $78.17 | $77.31 | $77.47 | -0.91% | 11,081,410 |
| Apr 9, 2026 | $76.65 | $78.29 | $76.37 | $78.18 | +1.15% | 14,310,990 |
| Apr 8, 2026 | $75.81 | $77.37 | $75.32 | $77.29 | +1.82% | 12,331,300 |
| Apr 7, 2026 | $77.20 | $77.60 | $75.63 | $75.91 | -1.70% | 12,769,170 |
| Apr 6, 2026 | $76.64 | $77.28 | $76.22 | $77.22 | +0.65% | 8,259,893 |
| Apr 2, 2026 | $76.58 | $76.96 | $76.12 | $76.72 | +0.84% | 14,573,420 |
| Apr 1, 2026 | $76.15 | $76.36 | $75.26 | $76.08 | +0.04% | 15,834,260 |
| Mar 31, 2026 | $76.53 | $77.02 | $75.51 | $76.05 | -0.29% | 18,301,810 |
| Mar 30, 2026 | $75.93 | $77.00 | $75.72 | $76.27 | +0.74% | 18,502,820 |
| Mar 27, 2026 | $74.82 | $76.05 | $74.70 | $75.71 | +1.37% | 17,461,030 |
| Mar 26, 2026 | $75.19 | $75.75 | $74.65 | $74.69 | -0.74% | 11,202,130 |
| Mar 25, 2026 | $74.59 | $75.65 | $74.07 | $75.25 | +0.78% | 14,787,910 |
| Mar 24, 2026 | $74.86 | $75.69 | $74.63 | $74.67 | -0.59% | 15,653,730 |
| Mar 23, 2026 | $75.34 | $75.45 | $74.55 | $75.11 | +0.48% | 15,054,920 |
| Mar 20, 2026 | $75.57 | $76.05 | $74.39 | $74.75 | -1.06% | 33,298,720 |
| Mar 19, 2026 | $76.00 | $76.45 | $75.53 | $75.55 | -0.55% | 13,023,340 |
| Mar 18, 2026 | $77.08 | $77.13 | $75.85 | $75.97 | -2.08% | 13,134,640 |
| Mar 17, 2026 | $78.00 | $78.30 | $77.45 | $77.58 | -0.31% | 14,900,070 |
| Mar 16, 2026 | $78.00 | $78.43 | $77.74 | $77.82 | +0.62% | 11,761,240 |
| Mar 13, 2026 | $77.47 | $78.05 | $77.19 | $77.34 | -0.35% | 11,974,500 |
| Mar 12, 2026 | $77.42 | $78.16 | $76.90 | $77.61 | -0.03% | 16,842,180 |
| Mar 11, 2026 | $77.71 | $77.71 | $76.60 | $77.63 | -0.32% | 11,551,200 |
| Mar 10, 2026 | $77.48 | $78.41 | $77.10 | $77.88 | +0.10% | 17,243,870 |
| Mar 9, 2026 | $76.62 | $78.07 | $76.53 | $77.80 | +0.99% | 18,554,050 |
| Mar 6, 2026 | $76.80 | $77.19 | $76.35 | $77.04 | +0.01% | 15,516,030 |
| Mar 5, 2026 | $77.68 | $77.72 | $76.50 | $77.03 | -1.37% | 23,165,650 |
| Mar 4, 2026 | $79.29 | $79.47 | $77.75 | $78.10 | -1.56% | 21,011,850 |
| Mar 3, 2026 | $79.86 | $80.08 | $78.56 | $79.34 | -1.10% | 20,549,270 |
| Mar 2, 2026 | $81.25 | $81.40 | $80.15 | $80.22 | -1.64% | 18,137,230 |
| Feb 27, 2026 | $80.94 | $82.00 | $80.82 | $81.56 | +1.32% | 28,483,490 |
| Feb 26, 2026 | $80.75 | $80.89 | $80.02 | $80.50 | +0.04% | 12,843,190 |
| Feb 25, 2026 | $80.40 | $80.69 | $79.56 | $80.47 | -0.31% | 18,086,880 |
| Feb 24, 2026 | $80.54 | $81.09 | $79.85 | $80.72 | +0.20% | 16,448,500 |
| Feb 23, 2026 | $79.52 | $80.85 | $79.50 | $80.56 | +0.90% | 17,157,670 |
| Feb 20, 2026 | $79.33 | $79.84 | $78.89 | $79.84 | +1.18% | 17,175,100 |
| Feb 19, 2026 | $79.46 | $79.67 | $78.59 | $78.91 | -0.73% | 14,924,650 |
| Feb 18, 2026 | $79.50 | $79.84 | $78.92 | $79.49 | -0.09% | 16,304,880 |
| Feb 17, 2026 | $78.99 | $79.64 | $78.74 | $79.56 | +1.12% | 16,260,200 |
| Feb 13, 2026 | $78.45 | $79.40 | $78.13 | $78.68 | -0.41% | 16,711,870 |
| Feb 12, 2026 | $78.98 | $80.41 | $78.79 | $79.00 | +0.51% | 26,043,530 |
| Feb 11, 2026 | $76.88 | $79.05 | $76.58 | $78.60 | +2.33% | 22,649,710 |
| Feb 10, 2026 | $76.63 | $77.51 | $76.01 | $76.81 | -1.49% | 28,848,180 |
| Feb 9, 2026 | $78.67 | $79.11 | $77.54 | $77.97 | -1.34% | 23,415,620 |
| Feb 6, 2026 | $78.50 | $79.20 | $78.26 | $79.03 | +0.66% | 18,512,360 |
| Feb 5, 2026 | $77.82 | $78.86 | $77.59 | $78.51 | +1.50% | 21,633,460 |
| Feb 4, 2026 | $77.27 | $78.11 | $77.08 | $77.35 | +0.60% | 28,607,290 |
| Feb 3, 2026 | $75.27 | $77.50 | $75.13 | $76.89 | +2.07% | 27,007,050 |
| Feb 2, 2026 | $75.01 | $75.70 | $74.40 | $75.33 | +0.70% | 19,301,500 |
| Jan 30, 2026 | $73.71 | $74.90 | $73.54 | $74.81 | +1.88% | 26,420,470 |
| Jan 29, 2026 | $73.18 | $74.09 | $73.14 | $73.43 | +0.51% | 20,862,070 |
| Jan 28, 2026 | $73.21 | $73.62 | $72.57 | $73.06 | -0.67% | 14,633,680 |
| Jan 27, 2026 | $72.44 | $73.56 | $72.27 | $73.55 | +1.36% | 13,239,180 |
| Jan 26, 2026 | $72.86 | $73.30 | $72.54 | $72.56 | -0.44% | 14,017,420 |
| Jan 23, 2026 | $72.02 | $73.06 | $71.78 | $72.88 | +1.41% | 18,307,080 |
| Jan 22, 2026 | $71.83 | $72.04 | $71.44 | $71.87 | -0.19% | 13,962,780 |
| Jan 21, 2026 | $71.98 | $72.24 | $70.83 | $72.01 | +0.36% | 21,660,570 |
| Jan 20, 2026 | $70.00 | $71.78 | $69.79 | $71.75 | +1.86% | 22,152,210 |
| Jan 16, 2026 | $70.29 | $70.74 | $70.04 | $70.44 | -0.06% | 20,027,540 |
| Jan 15, 2026 | $71.59 | $71.60 | $70.37 | $70.48 | -1.34% | 15,464,120 |
| Jan 14, 2026 | $71.17 | $71.71 | $70.81 | $71.44 | +0.28% | 16,739,070 |
| Jan 13, 2026 | $70.42 | $71.24 | $70.27 | $71.24 | +1.05% | 18,324,760 |
| Jan 12, 2026 | $70.90 | $70.97 | $70.24 | $70.50 | -0.01% | 20,582,470 |
| Jan 9, 2026 | $69.43 | $70.66 | $69.12 | $70.51 | +1.64% | 19,638,650 |
| Jan 8, 2026 | $67.54 | $69.46 | $67.45 | $69.37 | +2.71% | 19,236,980 |
| Jan 7, 2026 | $67.99 | $68.07 | $67.27 | $67.54 | -0.44% | 20,223,360 |
| Jan 6, 2026 | $68.01 | $68.25 | $67.59 | $67.84 | -0.15% | 21,019,860 |
| Jan 5, 2026 | $68.92 | $68.92 | $67.92 | $67.94 | -1.71% | 21,186,640 |
| Jan 2, 2026 | $69.85 | $69.87 | $68.98 | $69.12 | -1.13% | 12,151,310 |
| Dec 31, 2025 | $70.07 | $70.16 | $69.88 | $69.91 | -0.23% | 8,127,801 |
| Dec 30, 2025 | $70.00 | $70.24 | $69.80 | $70.07 | -0.13% | 8,610,896 |
| Dec 29, 2025 | $70.00 | $70.42 | $69.85 | $70.16 | +0.42% | 9,686,936 |
| Dec 26, 2025 | $69.95 | $70.16 | $69.73 | $69.87 | -0.34% | 5,711,350 |
| Dec 24, 2025 | $69.90 | $70.16 | $69.75 | $70.11 | +0.34% | 4,515,327 |
| Dec 23, 2025 | $70.20 | $70.26 | $69.69 | $69.87 | -0.48% | 9,471,036 |
| Dec 22, 2025 | $69.93 | $70.22 | $69.66 | $70.21 | +0.21% | 12,828,520 |
| Dec 19, 2025 | $70.06 | $70.77 | $70.03 | $70.06 | -0.43% | 36,911,060 |
| Dec 18, 2025 | $70.27 | $70.80 | $70.17 | $70.36 | -0.44% | 15,524,800 |
| Dec 17, 2025 | $70.57 | $70.92 | $70.31 | $70.67 | +0.43% | 13,672,700 |
| Dec 16, 2025 | $71.30 | $71.30 | $70.32 | $70.37 | -0.85% | 17,370,020 |
| Dec 15, 2025 | $70.43 | $71.32 | $70.32 | $70.97 | +0.64% | 18,660,050 |
| Dec 12, 2025 | $69.11 | $70.62 | $69.04 | $70.52 | +2.04% | 18,444,510 |
| Dec 11, 2025 | $70.55 | $70.69 | $68.79 | $69.11 | -1.57% | 23,124,160 |
| Dec 10, 2025 | $70.39 | $70.53 | $69.78 | $70.21 | +0.17% | 29,789,360 |
| Dec 9, 2025 | $70.37 | $70.63 | $69.83 | $70.09 | -0.23% | 13,010,620 |
| Dec 8, 2025 | $69.84 | $70.38 | $69.49 | $70.25 | +0.36% | 17,775,100 |
| Dec 5, 2025 | $70.32 | $70.71 | $69.87 | $70.00 | -0.64% | 13,978,240 |
| Dec 4, 2025 | $70.83 | $71.34 | $70.37 | $70.45 | -0.51% | 17,710,030 |
| Dec 3, 2025 | $70.88 | $71.40 | $70.61 | $70.81 | +0.20% | 17,001,670 |
| Dec 2, 2025 | $71.80 | $71.80 | $70.43 | $70.67 | -1.78% | 19,871,300 |
| Dec 1, 2025 | $72.60 | $72.91 | $71.93 | $71.95 | -1.60% | 14,388,080 |
| Nov 28, 2025 | $73.00 | $73.23 | $72.76 | $73.12 | +0.33% | 7,423,049 |
| Nov 26, 2025 | $72.60 | $73.09 | $72.39 | $72.88 | +0.37% | 11,795,060 |
| Nov 25, 2025 | $72.80 | $72.93 | $72.14 | $72.61 | +0.03% | 17,451,160 |
| Nov 24, 2025 | $73.16 | $73.16 | $71.57 | $72.59 | -0.49% | 39,818,550 |
| Nov 21, 2025 | $71.68 | $73.19 | $71.49 | $72.95 | +2.44% | 26,492,530 |
| Nov 20, 2025 | $70.95 | $71.48 | $70.61 | $71.21 | +0.14% | 15,396,540 |
| Nov 19, 2025 | $71.20 | $71.45 | $70.81 | $71.11 | -0.15% | 12,401,530 |
| Nov 18, 2025 | $70.99 | $71.34 | $70.57 | $71.22 | +0.76% | 12,838,920 |
| Nov 17, 2025 | $71.20 | $71.53 | $70.62 | $70.68 | -0.67% | 14,772,290 |
| Nov 14, 2025 | $71.41 | $71.64 | $70.60 | $71.16 | +0.13% | 13,172,020 |
| Nov 13, 2025 | $71.42 | $71.67 | $71.00 | $71.07 | -0.62% | 14,002,820 |
| Nov 12, 2025 | $71.49 | $71.89 | $71.34 | $71.51 | -0.14% | 13,612,610 |
| Nov 11, 2025 | $70.98 | $71.75 | $70.66 | $71.61 | +1.55% | 16,160,210 |
| Nov 10, 2025 | $70.01 | $70.66 | $69.44 | $70.52 | -0.04% | 15,317,990 |
| Nov 7, 2025 | $69.81 | $70.87 | $69.41 | $70.55 | +2.16% | 25,108,310 |
| Nov 6, 2025 | $68.30 | $69.14 | $67.92 | $69.06 | +0.80% | 15,906,650 |
| Nov 5, 2025 | $68.66 | $68.83 | $68.18 | $68.51 | -0.22% | 12,850,130 |
| Nov 4, 2025 | $68.47 | $68.73 | $68.16 | $68.66 | +1.02% | 12,743,780 |
| Nov 3, 2025 | $68.80 | $68.89 | $67.66 | $67.97 | -1.35% | 15,660,350 |
| Oct 31, 2025 | $68.55 | $69.07 | $67.90 | $68.90 | -0.12% | 16,742,680 |
| Oct 30, 2025 | $68.45 | $69.29 | $68.39 | $68.98 | +0.92% | 14,751,740 |
| Oct 29, 2025 | $69.92 | $70.03 | $68.16 | $68.35 | -2.58% | 19,789,610 |
| Oct 28, 2025 | $70.05 | $70.90 | $69.95 | $70.16 | +0.14% | 12,730,490 |
| Oct 27, 2025 | $69.78 | $70.12 | $69.25 | $70.06 | +0.50% | 13,800,050 |
| Oct 24, 2025 | $69.91 | $70.05 | $69.65 | $69.71 | -0.33% | 15,688,200 |
| Oct 23, 2025 | $70.81 | $70.93 | $69.72 | $69.94 | -1.23% | 13,989,410 |
| Oct 22, 2025 | $71.36 | $71.62 | $70.51 | $70.81 | -0.58% | 18,292,950 |
| Oct 21, 2025 | $70.57 | $71.39 | $70.23 | $71.22 | +4.06% | 33,651,300 |
| Oct 20, 2025 | $68.43 | $68.64 | $67.92 | $68.44 | – | 17,786,780 |
Seasonality
KO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 0.0% | 0.3% | 2.5% | 0.2% | 0.8% | 3.6% | 0.7% | -2.2% | 2.2% | 2.6% | 1.3% |
| Months up | 8 of 10 | 6 of 10 | 8 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 7.0% | 9.0% | -6.1% | 3.6% | 0.3% | 3.5% | 7.8% | 1.2% | -2.3% | 9.3% | ||
| 2025 | 2.0% | 12.2% | 1.3% | 1.3% | -0.6% | -1.2% | -4.0% | 1.6% | -3.1% | 3.9% | 6.1% | -3.7% |
| 2024 | 1.0% | 0.9% | 2.7% | 1.0% | 1.9% | 1.9% | 4.9% | 8.6% | -0.2% | -9.1% | -1.1% | -2.8% |
| 2023 | -3.6% | -3.0% | 5.0% | 3.4% | -7.0% | 1.7% | 2.8% | -3.4% | -5.7% | 0.9% | 4.3% | 0.8% |
| 2022 | 3.0% | 2.0% | 0.4% | 4.2% | -1.9% | -0.0% | 2.0% | -3.8% | -8.6% | 6.8% | 7.0% | 0.0% |
| 2021 | -12.2% | 1.7% | 8.5% | 2.4% | 2.4% | -1.4% | 5.4% | -1.3% | -6.1% | 7.4% | -6.2% | 12.9% |
| 2020 | 5.5% | -8.4% | -16.5% | 3.7% | 1.7% | -3.4% | 5.7% | 4.8% | 0.5% | -2.7% | 8.2% | 6.3% |
| 2019 | 1.6% | -5.8% | 4.3% | 4.7% | 0.1% | 4.5% | 3.4% | 4.6% | -0.4% | -0.0% | -1.2% | 3.7% |
| 2018 | 3.7% | -9.2% | 1.4% | -0.5% | -0.5% | 2.9% | 6.3% | -4.4% | 4.5% | 3.7% | 6.1% | -6.1% |
| 2017 | 0.3% | 0.9% | 2.0% | 1.7% | 5.4% | -0.6% | 2.2% | -0.6% | -0.4% | 2.2% | 0.4% | 0.2% |