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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $92.69 | $95.08 | $90.58 | $94.08 | +1.48% | 85,593,200 |
| Oct 19, 2026 | $92.56 | $95.37 | $92.55 | $92.71 | -1.27% | 84,126,470 |
| Oct 12, 2026 | $88.42 | $94.10 | $88.42 | $93.90 | +6.64% | 86,982,550 |
| Oct 5, 2026 | $85.87 | $88.48 | $85.13 | $88.05 | +2.80% | 76,647,430 |
| Sep 28, 2026 | $87.61 | $87.70 | $85.17 | $85.65 | -2.46% | 83,028,820 |
| Sep 21, 2026 | $88.32 | $89.36 | $87.12 | $87.81 | -0.50% | 73,720,710 |
| Sep 14, 2026 | $90.00 | $90.36 | $87.51 | $88.25 | -0.05% | 88,919,190 |
| Sep 8, 2026 | $87.55 | $88.96 | $87.41 | $88.29 | +0.25% | 53,788,339 |
| Aug 31, 2026 | $89.51 | $89.78 | $87.73 | $88.07 | -1.77% | 88,162,500 |
| Aug 24, 2026 | $92.12 | $92.49 | $88.96 | $89.66 | -1.58% | 67,205,819 |
| Aug 17, 2026 | $87.30 | $91.87 | $86.85 | $91.10 | +3.87% | 71,098,640 |
| Aug 10, 2026 | $87.11 | $87.97 | $85.66 | $87.71 | +0.76% | 61,687,822 |
| Aug 3, 2026 | $88.48 | $88.48 | $85.16 | $87.05 | -0.62% | 80,941,540 |
| Jul 27, 2026 | $83.08 | $90.92 | $82.50 | $87.59 | +6.49% | 108,984,240 |
| Jul 20, 2026 | $81.55 | $82.92 | $80.88 | $82.25 | +0.85% | 65,353,930 |
| Jul 13, 2026 | $83.90 | $85.56 | $80.83 | $81.56 | -2.31% | 95,037,730 |
| Jul 6, 2026 | $84.10 | $85.68 | $81.71 | $83.49 | -0.77% | 77,464,960 |
| Jun 29, 2026 | $82.83 | $84.14 | $80.96 | $84.14 | +1.83% | 71,493,230 |
| Jun 22, 2026 | $79.25 | $82.81 | $79.06 | $82.63 | +4.08% | 128,084,370 |
| Jun 15, 2026 | $81.08 | $81.39 | $78.74 | $79.39 | -3.91% | 101,533,710 |
| Jun 8, 2026 | $79.31 | $84.04 | $79.10 | $82.62 | +3.95% | 80,323,160 |
| Jun 1, 2026 | $78.58 | $80.74 | $76.81 | $79.48 | +0.59% | 85,343,470 |
| May 26, 2026 | $80.84 | $82.51 | $78.91 | $79.01 | -3.03% | 73,393,500 |
| May 18, 2026 | $80.87 | $82.66 | $80.39 | $81.48 | +0.82% | 69,923,311 |
| May 11, 2026 | $78.16 | $81.36 | $77.84 | $80.82 | +3.06% | 71,377,130 |
| May 4, 2026 | $78.06 | $79.33 | $77.73 | $78.42 | -0.20% | 67,348,890 |
| Apr 27, 2026 | $76.71 | $80.32 | $75.40 | $78.58 | +2.54% | 92,570,180 |
| Apr 20, 2026 | $75.82 | $77.01 | $74.55 | $76.63 | +1.18% | 55,369,914 |
| Apr 13, 2026 | $77.32 | $77.45 | $74.72 | $75.74 | -2.23% | 67,841,710 |
| Apr 6, 2026 | $76.64 | $78.29 | $75.32 | $77.47 | +0.98% | 58,752,763 |
| Mar 30, 2026 | $75.93 | $77.02 | $75.26 | $76.72 | +1.33% | 67,212,310 |
| Mar 23, 2026 | $75.34 | $76.05 | $74.07 | $75.71 | +1.28% | 74,159,720 |
| Mar 16, 2026 | $78.00 | $78.43 | $74.39 | $74.75 | -3.35% | 86,118,010 |
| Mar 9, 2026 | $76.62 | $78.41 | $76.53 | $77.34 | +0.39% | 76,165,800 |
| Mar 2, 2026 | $81.25 | $81.40 | $76.35 | $77.04 | -5.54% | 98,380,030 |
| Feb 23, 2026 | $79.52 | $82.00 | $79.50 | $81.56 | +2.15% | 93,019,730 |
| Feb 17, 2026 | $78.99 | $79.84 | $78.59 | $79.84 | +1.47% | 64,664,830 |
| Feb 9, 2026 | $78.67 | $80.41 | $76.01 | $78.68 | -0.44% | 117,668,910 |
| Feb 2, 2026 | $75.01 | $79.20 | $74.40 | $79.03 | +5.64% | 115,061,660 |
| Jan 26, 2026 | $72.86 | $74.90 | $72.27 | $74.81 | +2.65% | 89,172,820 |
| Jan 20, 2026 | $70.00 | $73.06 | $69.79 | $72.88 | +3.46% | 76,082,640 |
| Jan 12, 2026 | $70.90 | $71.71 | $70.04 | $70.44 | -0.10% | 91,137,960 |
| Jan 5, 2026 | $68.92 | $70.66 | $67.27 | $70.51 | +2.01% | 101,305,490 |
| Dec 29, 2025 | $70.00 | $70.42 | $68.98 | $69.12 | -1.07% | 38,576,943 |
| Dec 22, 2025 | $69.93 | $70.26 | $69.66 | $69.87 | -0.27% | 32,526,233 |
| Dec 15, 2025 | $70.43 | $71.32 | $70.03 | $70.06 | -0.65% | 102,138,630 |
| Dec 8, 2025 | $69.84 | $70.69 | $68.79 | $70.52 | +0.74% | 102,143,750 |
| Dec 1, 2025 | $72.60 | $72.91 | $69.87 | $70.00 | -4.27% | 82,949,320 |
| Nov 24, 2025 | $73.16 | $73.23 | $71.57 | $73.12 | +0.23% | 76,487,819 |
| Nov 17, 2025 | $71.20 | $73.19 | $70.57 | $72.95 | +2.52% | 81,901,810 |
| Nov 10, 2025 | $70.01 | $71.89 | $69.44 | $71.16 | +0.86% | 72,265,650 |
| Nov 3, 2025 | $68.80 | $70.87 | $67.66 | $70.55 | +2.39% | 82,269,220 |
| Oct 27, 2025 | $69.78 | $70.90 | $67.90 | $68.90 | -1.16% | 77,814,570 |
| Oct 20, 2025 | $68.43 | $71.62 | $67.92 | $69.71 | +1.86% | 99,408,640 |
| Oct 13, 2025 | $66.23 | $68.50 | $66.00 | $68.44 | +2.09% | 70,378,310 |
| Oct 6, 2025 | $66.49 | $67.40 | $65.84 | $67.04 | +0.59% | 70,965,200 |
| Sep 29, 2025 | $65.67 | $66.99 | $65.35 | $66.65 | +1.49% | 70,111,020 |
| Sep 22, 2025 | $66.16 | $66.92 | $65.50 | $65.67 | -1.14% | 75,347,400 |
| Sep 15, 2025 | $66.68 | $67.13 | $66.05 | $66.43 | -0.87% | 100,830,140 |
| Sep 8, 2025 | $67.86 | $68.17 | $66.94 | $67.01 | -1.40% | 85,675,330 |
| Sep 2, 2025 | $68.96 | $69.46 | $67.37 | $67.96 | -1.49% | 99,065,570 |
| Aug 25, 2025 | $70.11 | $70.23 | $68.28 | $68.99 | -1.63% | 73,972,490 |
| Aug 18, 2025 | $69.98 | $71.71 | $69.05 | $70.13 | +0.30% | 67,327,977 |
| Aug 11, 2025 | $70.30 | $71.06 | $69.39 | $69.92 | -0.60% | 55,434,410 |
| Aug 4, 2025 | $68.72 | $70.87 | $68.31 | $70.34 | +2.15% | 58,501,351 |
| Jul 28, 2025 | $68.74 | $69.42 | $67.74 | $68.86 | -0.45% | 73,641,290 |
| Jul 21, 2025 | $70.20 | $70.62 | $68.60 | $69.17 | -0.97% | 86,267,780 |
| Jul 14, 2025 | $69.80 | $70.70 | $68.79 | $69.85 | -0.03% | 75,193,960 |
| Jul 7, 2025 | $71.37 | $71.37 | $68.97 | $69.87 | -2.07% | 95,336,040 |
| Jun 30, 2025 | $70.13 | $72.45 | $70.09 | $71.35 | +1.45% | 59,648,947 |
| Jun 23, 2025 | $69.14 | $70.56 | $68.97 | $70.33 | +2.16% | 87,504,000 |
| Jun 16, 2025 | $71.20 | $71.62 | $68.78 | $68.84 | -3.07% | 87,569,920 |
| Jun 9, 2025 | $71.35 | $72.69 | $70.73 | $71.02 | -0.46% | 67,538,890 |
| Jun 2, 2025 | $72.03 | $72.04 | $70.48 | $71.35 | -1.04% | 66,968,056 |
| May 26, 2025 | $71.53 | $72.47 | $70.46 | $72.10 | +0.46% | 70,510,638 |
| May 19, 2025 | $72.03 | $72.17 | $70.69 | $71.77 | -0.32% | 61,438,950 |
| May 12, 2025 | $70.15 | $72.26 | $68.58 | $72.00 | +2.10% | 90,473,160 |
| May 5, 2025 | $71.67 | $72.69 | $70.46 | $70.52 | -1.58% | 65,263,970 |
| Apr 28, 2025 | $72.08 | $73.48 | $70.28 | $71.65 | -0.36% | 83,979,960 |
| Apr 21, 2025 | $73.38 | $74.38 | $71.13 | $71.91 | -1.49% | 81,214,480 |
| Apr 14, 2025 | $71.30 | $73.43 | $70.93 | $73.00 | +2.20% | 64,926,420 |
| Apr 7, 2025 | $66.23 | $71.85 | $66.05 | $71.43 | +2.15% | 127,389,830 |
| Mar 31, 2025 | $70.73 | $73.95 | $69.79 | $69.93 | -0.63% | 105,409,420 |
| Mar 24, 2025 | $68.80 | $71.32 | $68.33 | $70.37 | +2.48% | 68,648,360 |
| Mar 17, 2025 | $69.24 | $70.19 | $68.18 | $68.67 | -0.71% | 106,847,170 |
| Mar 10, 2025 | $71.96 | $73.22 | $68.38 | $69.16 | -3.18% | 102,202,590 |
| Mar 3, 2025 | $70.24 | $72.65 | $69.45 | $71.43 | +0.31% | 121,150,380 |
| Feb 24, 2025 | $70.84 | $71.77 | $70.33 | $71.21 | -0.20% | 96,462,070 |
| Feb 18, 2025 | $68.55 | $71.60 | $68.42 | $71.35 | +3.60% | 66,661,650 |
| Feb 10, 2025 | $64.10 | $70.03 | $63.66 | $68.87 | +7.88% | 117,949,450 |
| Feb 3, 2025 | $63.18 | $63.92 | $62.35 | $63.84 | +0.57% | 65,040,710 |
| Jan 27, 2025 | $62.87 | $64.29 | $62.28 | $63.48 | +2.52% | 72,327,630 |
| Jan 21, 2025 | $62.90 | $63.23 | $61.37 | $61.92 | -1.26% | 73,781,980 |
| Jan 13, 2025 | $61.13 | $62.77 | $60.71 | $62.71 | +2.69% | 81,396,060 |
| Jan 6, 2025 | $61.50 | $61.77 | $60.62 | $61.07 | -1.10% | 72,561,220 |
| Dec 30, 2024 | $62.34 | $62.75 | $61.62 | $61.75 | -1.12% | 41,623,056 |
| Dec 23, 2024 | $62.50 | $62.95 | $61.53 | $62.45 | -0.16% | 34,518,305 |
| Dec 16, 2024 | $63.23 | $63.86 | $62.28 | $62.55 | -0.90% | 131,166,960 |
| Dec 9, 2024 | $62.69 | $63.92 | $61.79 | $63.12 | +0.94% | 101,087,880 |
| Dec 2, 2024 | $64.05 | $64.19 | $61.90 | $62.53 | -2.42% | 106,133,760 |
| Nov 25, 2024 | $64.32 | $65.10 | $63.77 | $64.08 | +0.25% | 75,190,270 |
| Nov 18, 2024 | $61.85 | $64.48 | $61.56 | $63.92 | +3.53% | 88,093,630 |
| Nov 11, 2024 | $63.99 | $64.12 | $61.39 | $61.74 | -3.41% | 84,374,640 |
| Nov 4, 2024 | $65.08 | $65.47 | $63.18 | $63.92 | -1.68% | 72,239,340 |
| Oct 28, 2024 | $66.96 | $67.40 | $64.89 | $65.01 | -2.85% | 67,011,920 |
| Oct 21, 2024 | $70.00 | $70.33 | $66.58 | $66.92 | -5.00% | 83,946,570 |
| Oct 14, 2024 | $69.57 | $71.21 | $69.47 | $70.44 | +1.25% | 55,717,545 |
| Oct 7, 2024 | $70.05 | $70.10 | $68.86 | $69.57 | -0.86% | 54,520,863 |
| Sep 30, 2024 | $72.00 | $72.75 | $69.72 | $70.17 | -2.26% | 64,528,074 |
| Sep 23, 2024 | $71.55 | $72.20 | $70.60 | $71.79 | +0.21% | 59,263,720 |
| Sep 16, 2024 | $71.77 | $72.38 | $70.38 | $71.64 | +0.32% | 96,694,750 |
| Sep 9, 2024 | $71.23 | $72.42 | $70.48 | $71.41 | +0.38% | 58,049,710 |
| Sep 3, 2024 | $72.44 | $73.53 | $70.89 | $71.14 | -1.84% | 74,248,420 |
| Aug 26, 2024 | $69.83 | $72.57 | $69.73 | $72.47 | +3.84% | 78,999,150 |
| Aug 19, 2024 | $69.35 | $70.13 | $68.77 | $69.79 | +0.88% | 54,937,578 |
| Aug 12, 2024 | $68.45 | $69.30 | $67.83 | $69.18 | +0.73% | 59,154,269 |
| Aug 5, 2024 | $68.99 | $69.55 | $67.73 | $68.68 | -0.94% | 79,139,970 |
| Jul 29, 2024 | $66.88 | $69.67 | $66.36 | $69.33 | +3.40% | 79,985,650 |
| Jul 22, 2024 | $65.25 | $67.11 | $64.32 | $67.05 | +2.70% | 66,707,690 |
| Jul 15, 2024 | $63.79 | $65.81 | $63.35 | $65.29 | +2.50% | 54,644,677 |
| Jul 8, 2024 | $63.59 | $64.12 | $62.29 | $63.70 | -0.09% | 55,461,686 |
| Jul 1, 2024 | $64.03 | $64.30 | $62.86 | $63.76 | +0.17% | 39,801,174 |
| Jun 24, 2024 | $62.99 | $64.27 | $62.91 | $63.65 | +1.40% | 59,014,695 |
| Jun 17, 2024 | $62.37 | $63.10 | $61.95 | $62.77 | +0.35% | 62,772,840 |
| Jun 10, 2024 | $63.94 | $63.99 | $62.09 | $62.55 | -2.13% | 51,500,767 |
| Jun 3, 2024 | $62.71 | $64.36 | $62.45 | $63.91 | +1.56% | 49,078,736 |
| May 28, 2024 | $61.79 | $63.03 | $61.07 | $62.93 | +1.50% | 53,462,271 |
| May 20, 2024 | $62.93 | $63.02 | $61.97 | $62.00 | -1.63% | 46,253,926 |
| May 13, 2024 | $63.24 | $63.76 | $62.80 | $63.03 | -0.36% | 52,595,767 |
| May 6, 2024 | $62.30 | $63.36 | $61.90 | $63.26 | +1.75% | 47,087,491 |
| Apr 29, 2024 | $61.92 | $62.83 | $61.21 | $62.17 | +0.70% | 72,120,710 |
| Apr 22, 2024 | $60.14 | $62.59 | $59.72 | $61.74 | +2.61% | 78,904,800 |
| Apr 15, 2024 | $58.61 | $60.36 | $57.93 | $60.17 | +3.24% | 69,800,680 |
| Apr 8, 2024 | $59.40 | $59.74 | $58.13 | $58.28 | -2.07% | 56,298,520 |
| Apr 1, 2024 | $61.18 | $61.30 | $58.91 | $59.51 | -2.73% | 62,837,320 |
| Mar 25, 2024 | $60.48 | $61.43 | $60.12 | $61.18 | +1.14% | 52,656,790 |
| Mar 18, 2024 | $59.89 | $60.99 | $59.80 | $60.49 | +1.02% | 70,716,000 |
| Mar 11, 2024 | $59.78 | $61.21 | $59.58 | $59.88 | +0.60% | 91,554,910 |
| Mar 4, 2024 | $59.23 | $60.11 | $58.97 | $59.52 | -0.02% | 61,764,890 |
| Feb 26, 2024 | $61.24 | $61.27 | $59.34 | $59.53 | -2.73% | 57,423,934 |
| Feb 20, 2024 | $59.60 | $61.62 | $59.51 | $61.20 | +3.05% | 59,313,290 |
| Feb 12, 2024 | $59.66 | $60.66 | $58.79 | $59.39 | -0.29% | 81,227,850 |
| Feb 5, 2024 | $60.38 | $60.38 | $59.03 | $59.56 | -1.62% | 63,906,620 |
| Jan 29, 2024 | $59.34 | $61.01 | $59.17 | $60.54 | +1.97% | 92,861,400 |
| Jan 22, 2024 | $59.76 | $60.07 | $58.66 | $59.37 | -0.77% | 73,091,170 |
| Jan 16, 2024 | $60.39 | $60.43 | $59.53 | $59.83 | -0.93% | 45,599,322 |
| Jan 8, 2024 | $59.68 | $60.46 | $59.42 | $60.39 | +1.21% | 61,278,500 |
| Jan 2, 2024 | $58.80 | $60.26 | $58.67 | $59.67 | +1.26% | 54,478,950 |
| Dec 26, 2023 | $58.06 | $58.98 | $58.06 | $58.93 | +1.05% | 32,627,068 |
| Dec 18, 2023 | $58.80 | $59.49 | $57.47 | $58.32 | -0.48% | 69,785,420 |
| Dec 11, 2023 | $58.83 | $60.04 | $57.80 | $58.60 | -0.02% | 131,276,220 |
| Dec 4, 2023 | $58.59 | $58.96 | $58.21 | $58.61 | -0.05% | 64,468,850 |
| Nov 27, 2023 | $58.54 | $58.83 | $57.60 | $58.64 | +0.12% | 79,348,390 |
| Nov 20, 2023 | $57.05 | $58.75 | $56.96 | $58.57 | +2.29% | 43,088,744 |
| Nov 13, 2023 | $56.62 | $57.53 | $56.60 | $57.26 | +0.95% | 66,184,190 |
| Nov 6, 2023 | $56.78 | $57.47 | $56.06 | $56.72 | -0.04% | 60,568,020 |
| Oct 30, 2023 | $55.43 | $57.59 | $55.42 | $56.74 | +2.72% | 72,810,440 |
| Oct 23, 2023 | $54.38 | $56.63 | $54.05 | $55.24 | +1.23% | 93,059,430 |
| Oct 16, 2023 | $53.02 | $55.02 | $52.84 | $54.57 | +3.18% | 73,972,000 |
| Oct 9, 2023 | $52.96 | $54.33 | $52.11 | $52.89 | -0.47% | 91,610,710 |
| Oct 2, 2023 | $55.91 | $56.01 | $51.55 | $53.14 | -5.07% | 97,674,160 |
| Sep 25, 2023 | $57.40 | $57.49 | $55.62 | $55.98 | -2.81% | 62,076,150 |
| Sep 18, 2023 | $57.98 | $58.83 | $57.42 | $57.60 | -0.59% | 70,976,590 |
| Sep 11, 2023 | $58.40 | $59.00 | $57.75 | $57.94 | -0.67% | 107,740,600 |
| Sep 5, 2023 | $59.25 | $59.32 | $58.01 | $58.33 | -1.65% | 58,359,590 |
| Aug 28, 2023 | $60.55 | $60.74 | $59.12 | $59.31 | -1.79% | 49,817,499 |
| Aug 21, 2023 | $60.86 | $60.93 | $59.98 | $60.39 | -0.92% | 42,394,569 |
| Aug 14, 2023 | $61.32 | $61.48 | $60.37 | $60.95 | -0.36% | 46,693,271 |
| Aug 7, 2023 | $60.79 | $61.73 | $60.62 | $61.17 | +0.76% | 39,197,004 |
| Jul 31, 2023 | $62.45 | $62.59 | $60.62 | $60.71 | -2.83% | 53,327,378 |
| Jul 24, 2023 | $62.42 | $63.27 | $61.39 | $62.48 | +0.06% | 62,059,693 |
| Jul 17, 2023 | $60.76 | $62.68 | $60.41 | $62.44 | +2.53% | 58,482,480 |
| Jul 10, 2023 | $59.97 | $61.04 | $58.84 | $60.90 | +1.91% | 68,596,010 |
| Jul 3, 2023 | $60.20 | $61.10 | $59.73 | $59.76 | -0.76% | 51,590,510 |
| Jun 26, 2023 | $61.21 | $61.36 | $59.77 | $60.22 | -1.60% | 69,979,295 |
| Jun 20, 2023 | $61.59 | $62.10 | $60.98 | $61.20 | -0.76% | 68,228,330 |
| Jun 12, 2023 | $60.59 | $62.17 | $60.02 | $61.67 | +1.98% | 83,727,790 |
| Jun 5, 2023 | $61.00 | $61.44 | $59.82 | $60.47 | -1.13% | 68,849,630 |
| May 30, 2023 | $60.09 | $61.32 | $59.37 | $61.16 | +1.49% | 103,728,910 |
| May 22, 2023 | $62.79 | $62.87 | $60.11 | $60.26 | -4.09% | 67,112,130 |
| May 15, 2023 | $64.22 | $64.25 | $62.57 | $62.83 | -2.00% | 56,709,714 |
| May 8, 2023 | $63.81 | $64.19 | $62.99 | $64.11 | +0.14% | 44,764,679 |
| May 1, 2023 | $64.15 | $64.69 | $63.27 | $64.02 | -0.20% | 52,101,883 |
| Apr 24, 2023 | $64.75 | $64.99 | $63.11 | $64.15 | +0.16% | 69,014,130 |
| Apr 17, 2023 | $63.32 | $64.27 | $63.14 | $64.05 | +1.59% | 51,895,106 |
| Apr 10, 2023 | $62.49 | $63.16 | $62.02 | $63.05 | +0.33% | 46,276,763 |
| Apr 3, 2023 | $62.30 | $63.04 | $61.86 | $62.84 | +1.31% | 46,167,814 |
| Mar 27, 2023 | $61.14 | $62.25 | $60.95 | $62.03 | +1.86% | 57,455,708 |
| Mar 20, 2023 | $60.16 | $61.02 | $59.72 | $60.90 | +1.47% | 65,571,420 |
| Mar 13, 2023 | $59.29 | $60.87 | $59.24 | $60.02 | +1.37% | 105,553,020 |
| Mar 6, 2023 | $59.26 | $60.57 | $58.99 | $59.21 | -0.39% | 68,742,160 |
| Feb 27, 2023 | $60.18 | $60.30 | $58.37 | $59.44 | -0.67% | 63,081,731 |
| Feb 21, 2023 | $59.99 | $60.42 | $59.39 | $59.84 | -0.47% | 48,646,949 |
| Feb 13, 2023 | $59.90 | $60.90 | $58.95 | $60.12 | +0.84% | 83,223,100 |
| Feb 6, 2023 | $59.79 | $60.34 | $58.88 | $59.62 | -0.35% | 64,201,630 |
| Jan 30, 2023 | $60.54 | $61.58 | $59.23 | $59.83 | -1.09% | 74,863,490 |
| Jan 23, 2023 | $60.28 | $63.26 | $59.80 | $60.49 | +0.68% | 59,954,450 |
| Jan 17, 2023 | $61.73 | $62.38 | $59.40 | $60.08 | -2.20% | 67,139,380 |
| Jan 9, 2023 | $63.30 | $63.72 | $60.59 | $61.43 | -3.11% | 58,293,923 |
| Jan 3, 2023 | $63.56 | $63.67 | $62.08 | $63.40 | -0.33% | 45,373,090 |
| Dec 27, 2022 | $63.93 | $64.65 | $63.17 | $63.61 | -0.33% | 29,299,618 |
| Dec 19, 2022 | $62.83 | $64.05 | $62.47 | $63.82 | +1.71% | 47,748,868 |
| Dec 12, 2022 | $63.30 | $64.70 | $62.33 | $62.75 | -0.62% | 87,840,920 |
| Dec 5, 2022 | $63.41 | $63.88 | $63.09 | $63.14 | -1.88% | 55,453,263 |
| Nov 28, 2022 | $62.69 | $64.52 | $61.75 | $64.35 | +2.65% | 79,316,310 |
| Nov 21, 2022 | $61.41 | $62.81 | $61.20 | $62.69 | +2.54% | 41,874,874 |
| Nov 14, 2022 | $61.32 | $61.72 | $60.00 | $61.14 | -0.29% | 65,492,300 |
| Nov 7, 2022 | $59.26 | $61.45 | $58.75 | $61.32 | +3.48% | 64,823,444 |
| Oct 31, 2022 | $60.51 | $60.57 | $58.10 | $59.26 | -2.47% | 58,147,066 |
| Oct 24, 2022 | $56.64 | $60.91 | $56.57 | $60.76 | +8.58% | 91,002,960 |
| Oct 17, 2022 | $55.63 | $56.78 | $54.96 | $55.96 | +1.78% | 67,666,040 |
| Oct 10, 2022 | $54.60 | $56.47 | $54.02 | $54.98 | +0.86% | 75,142,610 |
| Oct 3, 2022 | $56.36 | $57.81 | $54.25 | $54.51 | -2.70% | 78,136,540 |
| Sep 26, 2022 | $58.49 | $58.57 | $55.91 | $56.02 | -4.40% | 94,674,870 |
| Sep 19, 2022 | $59.39 | $60.70 | $58.00 | $58.60 | -1.58% | 65,227,850 |
| Sep 12, 2022 | $62.43 | $62.81 | $59.11 | $59.54 | -4.46% | 76,386,830 |
| Sep 6, 2022 | $61.29 | $62.88 | $60.99 | $62.32 | +1.91% | 54,521,880 |
| Aug 29, 2022 | $62.69 | $63.03 | $60.90 | $61.15 | -3.11% | 58,955,811 |
| Aug 22, 2022 | $64.84 | $64.92 | $62.98 | $63.11 | -3.16% | 42,379,754 |
| Aug 15, 2022 | $63.64 | $65.47 | $63.57 | $65.17 | +2.31% | 43,030,083 |
| Aug 8, 2022 | $63.50 | $63.99 | $62.75 | $63.70 | +0.50% | 43,931,853 |
| Aug 1, 2022 | $64.09 | $65.04 | $62.67 | $63.38 | -1.23% | 61,631,470 |
| Jul 25, 2022 | $61.55 | $64.29 | $61.31 | $64.17 | +4.19% | 71,773,710 |
| Jul 18, 2022 | $62.52 | $62.65 | $60.79 | $61.59 | -1.46% | 56,393,830 |
| Jul 11, 2022 | $62.99 | $63.46 | $61.30 | $62.50 | -1.01% | 76,981,930 |
| Jul 5, 2022 | $64.18 | $64.18 | $62.42 | $63.14 | -1.93% | 55,515,430 |
| Jun 27, 2022 | $62.98 | $64.45 | $62.11 | $64.38 | +2.13% | 67,776,530 |
| Jun 21, 2022 | $59.49 | $63.06 | $59.01 | $63.04 | +6.07% | 68,252,830 |
| Jun 13, 2022 | $60.75 | $62.29 | $58.25 | $59.43 | -3.22% | 117,204,670 |
| Jun 6, 2022 | $63.33 | $63.77 | $60.46 | $61.41 | -2.48% | 71,575,950 |
| May 31, 2022 | $64.08 | $64.32 | $62.11 | $62.97 | -2.64% | 86,693,200 |
| May 23, 2022 | $61.65 | $65.10 | $61.59 | $64.68 | +6.07% | 84,790,420 |
| May 16, 2022 | $65.44 | $66.38 | $59.66 | $60.98 | -7.21% | 126,588,720 |
| May 9, 2022 | $64.47 | $65.80 | $63.21 | $65.72 | +1.51% | 99,767,630 |
| May 2, 2022 | $65.28 | $65.31 | $62.58 | $64.74 | +0.20% | 105,576,100 |
| Apr 25, 2022 | $67.00 | $67.20 | $64.49 | $64.61 | -0.98% | 106,193,290 |
| Apr 18, 2022 | $64.77 | $67.00 | $64.18 | $65.25 | +0.35% | 68,522,830 |
| Apr 11, 2022 | $63.91 | $65.57 | $63.64 | $65.02 | +1.86% | 59,081,440 |
| Apr 4, 2022 | $62.60 | $64.04 | $61.72 | $63.83 | +1.53% | 73,159,490 |
| Mar 28, 2022 | $61.53 | $62.95 | $61.21 | $62.87 | +2.18% | 69,314,570 |
| Mar 21, 2022 | $60.50 | $61.61 | $60.00 | $61.53 | +2.38% | 75,941,020 |
| Mar 14, 2022 | $57.97 | $60.30 | $57.97 | $60.10 | +3.76% | 99,537,830 |
| Mar 7, 2022 | $62.01 | $62.07 | $57.50 | $57.92 | -7.43% | 123,159,180 |
| Feb 28, 2022 | $61.65 | $63.02 | $61.20 | $62.57 | -0.45% | 97,496,760 |
| Feb 22, 2022 | $62.43 | $62.90 | $59.22 | $62.85 | +0.50% | 89,675,100 |
| Feb 14, 2022 | $60.16 | $62.82 | $59.28 | $62.54 | +3.73% | 95,979,050 |
| Feb 7, 2022 | $61.38 | $62.33 | $60.15 | $60.29 | -1.10% | 106,556,640 |
| Jan 31, 2022 | $60.30 | $61.78 | $60.15 | $60.96 | +0.20% | 99,956,780 |
| Jan 24, 2022 | $59.90 | $60.93 | $58.57 | $60.84 | +0.65% | 106,424,980 |
| Jan 18, 2022 | $61.06 | $61.44 | $60.40 | $60.45 | -1.53% | 90,277,860 |
| Jan 10, 2022 | $60.55 | $61.45 | $59.84 | $61.39 | +1.76% | 90,125,370 |
| Jan 3, 2022 | $58.82 | $61.20 | $58.38 | $60.33 | +1.89% | 99,047,470 |
| Dec 27, 2021 | $58.00 | $59.35 | $58.00 | $59.21 | +1.70% | 46,565,655 |
| Dec 20, 2021 | $57.20 | $58.61 | $57.00 | $58.22 | +0.85% | 60,219,150 |
| Dec 13, 2021 | $56.98 | $58.92 | $56.96 | $57.73 | +2.58% | 157,689,430 |
| Dec 6, 2021 | $54.31 | $56.32 | $54.14 | $56.28 | +5.12% | 105,483,300 |
| Nov 29, 2021 | $54.05 | $54.73 | $52.28 | $53.54 | -0.35% | 110,060,300 |
| Nov 22, 2021 | $55.10 | $56.11 | $53.58 | $53.73 | -2.54% | 58,095,810 |
| Nov 15, 2021 | $56.53 | $56.94 | $54.90 | $55.13 | -2.61% | 68,528,370 |
| Nov 8, 2021 | $56.75 | $56.99 | $56.09 | $56.61 | -0.40% | 49,217,592 |
| Nov 1, 2021 | $56.39 | $57.16 | $55.78 | $56.84 | +0.83% | 57,645,090 |
| Oct 25, 2021 | $54.38 | $56.47 | $54.02 | $56.37 | +3.53% | 88,353,310 |
| Oct 18, 2021 | $54.35 | $54.76 | $53.77 | $54.45 | -0.06% | 66,622,390 |
| Oct 11, 2021 | $54.21 | $54.88 | $53.79 | $54.48 | +0.67% | 75,567,980 |
| Oct 4, 2021 | $53.06 | $54.39 | $52.40 | $54.12 | +2.07% | 84,992,310 |
| Sep 27, 2021 | $53.85 | $54.25 | $52.43 | $53.02 | -1.61% | 80,248,810 |
| Sep 20, 2021 | $54.11 | $54.82 | $53.73 | $53.89 | -1.01% | 80,198,784 |
| Sep 13, 2021 | $55.74 | $56.40 | $54.37 | $54.44 | -2.10% | 100,752,710 |
| Sep 7, 2021 | $56.60 | $56.69 | $55.51 | $55.61 | -1.97% | 55,197,120 |
| Aug 30, 2021 | $55.69 | $57.03 | $55.64 | $56.73 | +1.94% | 58,614,493 |
| Aug 23, 2021 | $56.67 | $56.75 | $55.45 | $55.65 | -1.75% | 51,426,309 |
| Aug 16, 2021 | $57.20 | $57.56 | $55.95 | $56.64 | -1.03% | 51,960,940 |
| Aug 9, 2021 | $56.80 | $57.30 | $56.43 | $57.23 | +1.04% | 42,021,107 |
| Aug 2, 2021 | $57.20 | $57.24 | $56.01 | $56.64 | -0.68% | 50,707,860 |
| Jul 26, 2021 | $56.89 | $57.54 | $56.56 | $57.03 | +0.04% | 52,659,855 |
| Jul 19, 2021 | $56.08 | $57.56 | $55.16 | $57.01 | +1.08% | 82,249,700 |
| Jul 12, 2021 | $54.32 | $56.68 | $54.27 | $56.40 | +3.56% | 82,209,790 |
| Jul 6, 2021 | $53.99 | $54.52 | $53.55 | $54.46 | +0.52% | 52,446,970 |
| Jun 28, 2021 | $54.25 | $54.48 | $53.72 | $54.18 | -0.26% | 61,291,780 |
| Jun 21, 2021 | $54.22 | $54.85 | $54.00 | $54.32 | +1.02% | 70,185,090 |
| Jun 14, 2021 | $55.69 | $55.79 | $53.72 | $53.77 | -4.26% | 78,180,719 |
| Jun 7, 2021 | $56.31 | $56.34 | $55.48 | $56.16 | -0.14% | 59,088,395 |
| Jun 1, 2021 | $55.34 | $56.48 | $55.10 | $56.24 | +1.72% | 60,932,410 |
| May 24, 2021 | $54.63 | $55.71 | $54.35 | $55.29 | +1.23% | 114,428,390 |
| May 17, 2021 | $54.84 | $55.12 | $53.61 | $54.62 | -0.20% | 67,455,740 |
| May 10, 2021 | $54.88 | $55.50 | $53.83 | $54.73 | +0.40% | 71,571,470 |
| May 3, 2021 | $54.27 | $54.80 | $53.75 | $54.51 | +0.98% | 53,285,182 |
| Apr 26, 2021 | $54.47 | $54.51 | $53.32 | $53.98 | -0.90% | 62,708,760 |
| Apr 19, 2021 | $54.00 | $54.87 | $53.30 | $54.47 | +1.47% | 69,221,030 |
| Apr 12, 2021 | $53.33 | $53.80 | $52.65 | $53.68 | +0.94% | 60,476,776 |
| Apr 5, 2021 | $52.35 | $53.65 | $52.29 | $53.18 | +1.28% | 62,569,411 |
| Mar 29, 2021 | $52.73 | $53.94 | $52.46 | $52.51 | -1.00% | 64,047,020 |
| Mar 22, 2021 | $50.32 | $53.11 | $50.32 | $53.04 | +4.39% | 84,064,080 |
| Mar 15, 2021 | $50.50 | $51.62 | $50.17 | $50.81 | +0.89% | 130,983,950 |
| Mar 8, 2021 | $51.47 | $52.49 | $50.20 | $50.36 | -0.85% | 104,515,380 |
| Mar 1, 2021 | $49.44 | $51.09 | $49.40 | $50.79 | +3.67% | 84,417,840 |
| Feb 22, 2021 | $49.85 | $51.51 | $48.97 | $48.99 | -2.24% | 82,884,570 |
| Feb 16, 2021 | $50.62 | $50.85 | $49.89 | $50.11 | -1.14% | 56,622,530 |
| Feb 8, 2021 | $49.96 | $50.85 | $49.49 | $50.69 | +2.09% | 90,457,210 |
| Feb 1, 2021 | $48.27 | $49.78 | $48.18 | $49.65 | +3.12% | 71,116,920 |
| Jan 25, 2021 | $48.42 | $49.50 | $48.11 | $48.15 | -0.70% | 86,938,380 |
| Jan 19, 2021 | $48.74 | $49.09 | $48.24 | $48.49 | -0.43% | 87,337,820 |
| Jan 11, 2021 | $50.62 | $50.86 | $48.53 | $48.70 | -4.66% | 115,383,760 |
| Jan 4, 2021 | $54.27 | $54.63 | $49.52 | $51.08 | -6.86% | 167,559,090 |
| Dec 28, 2020 | $53.85 | $54.93 | $53.73 | $54.84 | +2.62% | 33,978,803 |
| Dec 21, 2020 | $52.68 | $53.55 | $51.98 | $53.44 | -0.56% | 34,924,346 |
| Dec 14, 2020 | $53.65 | $54.22 | $52.62 | $53.74 | +0.73% | 102,323,620 |
| Dec 7, 2020 | $53.76 | $53.78 | $52.70 | $53.35 | -0.93% | 62,940,690 |
| Nov 30, 2020 | $52.09 | $53.87 | $51.08 | $53.85 | +2.18% | 112,527,280 |
| Nov 23, 2020 | $52.95 | $53.59 | $52.20 | $52.70 | +0.06% | 45,724,439 |
| Nov 16, 2020 | $54.50 | $54.62 | $51.95 | $52.67 | -1.46% | 77,272,220 |
| Nov 9, 2020 | $52.50 | $54.30 | $52.07 | $53.45 | +8.09% | 108,024,940 |
| Nov 2, 2020 | $48.75 | $50.21 | $48.24 | $49.45 | +2.89% | 65,119,393 |
| Oct 26, 2020 | $50.34 | $50.51 | $47.30 | $48.06 | -4.87% | 79,649,550 |
| Oct 19, 2020 | $50.03 | $51.20 | $49.46 | $50.52 | +0.98% | 67,101,083 |
| Oct 12, 2020 | $50.84 | $51.53 | $49.30 | $50.03 | -1.54% | 59,868,820 |
| Oct 5, 2020 | $49.43 | $51.23 | $48.83 | $50.81 | +2.94% | 54,393,550 |
| Sep 28, 2020 | $49.31 | $49.71 | $48.55 | $49.36 | +1.31% | 70,586,710 |
| Sep 21, 2020 | $49.75 | $50.04 | $47.56 | $48.72 | -3.43% | 77,062,080 |
| Sep 14, 2020 | $50.97 | $51.45 | $49.94 | $50.45 | -1.19% | 76,208,470 |
| Sep 8, 2020 | $50.93 | $51.20 | $49.36 | $51.06 | +0.04% | 66,740,880 |
| Aug 31, 2020 | $49.80 | $52.14 | $48.83 | $51.04 | +2.43% | 100,742,770 |
| Aug 24, 2020 | $47.43 | $49.85 | $47.18 | $49.83 | +5.39% | 54,561,608 |
| Aug 17, 2020 | $48.32 | $48.75 | $46.97 | $47.28 | -2.41% | 62,345,249 |
| Aug 10, 2020 | $48.06 | $48.73 | $47.66 | $48.45 | +1.36% | 57,942,264 |
| Aug 3, 2020 | $47.14 | $48.08 | $46.22 | $47.80 | +1.19% | 58,825,230 |
| Jul 27, 2020 | $48.18 | $49.28 | $46.73 | $47.24 | -2.58% | 77,104,350 |
| Jul 20, 2020 | $46.72 | $48.80 | $45.85 | $48.49 | +3.57% | 104,282,490 |
| Jul 13, 2020 | $45.53 | $47.19 | $44.67 | $46.82 | +3.70% | 84,735,650 |
| Jul 6, 2020 | $45.14 | $45.50 | $43.83 | $45.15 | +0.60% | 73,755,630 |
| Jun 29, 2020 | $44.00 | $45.53 | $43.55 | $44.88 | +3.01% | 70,712,140 |
| Jun 22, 2020 | $46.03 | $46.29 | $43.51 | $43.57 | -5.32% | 88,968,000 |
| Jun 15, 2020 | $44.57 | $47.79 | $44.47 | $46.02 | +0.92% | 86,850,739 |
| Jun 8, 2020 | $49.54 | $49.97 | $45.01 | $45.60 | -7.11% | 100,220,010 |
| Jun 1, 2020 | $46.66 | $49.49 | $46.56 | $49.09 | +5.16% | 81,885,950 |
| May 26, 2020 | $46.92 | $47.46 | $45.93 | $46.68 | +3.66% | 108,035,060 |
| May 18, 2020 | $44.82 | $46.17 | $44.13 | $45.03 | +4.09% | 92,460,120 |
| May 11, 2020 | $45.69 | $46.11 | $43.20 | $43.26 | -6.18% | 89,734,050 |
| May 4, 2020 | $45.32 | $46.22 | $44.50 | $46.11 | +1.12% | 78,270,070 |
| Apr 27, 2020 | $46.00 | $48.00 | $45.21 | $45.60 | +0.37% | 87,293,750 |
| Apr 20, 2020 | $47.79 | $48.00 | $44.26 | $45.43 | -5.47% | 94,482,540 |
| Apr 13, 2020 | $48.35 | $49.25 | $46.50 | $48.06 | -1.92% | 91,732,490 |
| Apr 6, 2020 | $45.39 | $49.73 | $44.69 | $49.00 | +11.80% | 82,233,960 |
| Mar 30, 2020 | $43.04 | $45.56 | $41.80 | $43.83 | +2.38% | 102,585,300 |
| Mar 23, 2020 | $38.76 | $45.27 | $36.27 | $42.81 | +11.78% | 197,712,550 |
| Mar 16, 2020 | $42.24 | $47.88 | $37.51 | $38.30 | -20.98% | 189,667,610 |
| Mar 9, 2020 | $52.05 | $53.80 | $46.61 | $48.47 | -12.29% | 143,626,620 |
| Mar 2, 2020 | $53.93 | $59.00 | $53.70 | $55.26 | +3.31% | 113,626,360 |
| Feb 24, 2020 | $59.11 | $59.80 | $51.58 | $53.49 | -11.04% | 110,816,080 |
| Feb 18, 2020 | $59.81 | $60.13 | $59.11 | $60.13 | +0.30% | 34,781,611 |
| Feb 10, 2020 | $59.32 | $60.07 | $59.21 | $59.95 | +1.28% | 42,734,262 |
| Feb 3, 2020 | $58.75 | $59.45 | $58.52 | $59.19 | +1.35% | 57,274,414 |
| Jan 27, 2020 | $57.21 | $59.08 | $56.66 | $58.40 | +1.25% | 80,685,140 |
| Jan 21, 2020 | $56.85 | $57.87 | $56.57 | $57.68 | +1.30% | 46,291,925 |
| Jan 13, 2020 | $55.53 | $57.15 | $55.42 | $56.94 | +2.54% | 72,884,430 |
| Jan 6, 2020 | $54.65 | $55.93 | $54.15 | $55.53 | +1.54% | 64,057,080 |
| Dec 30, 2019 | $55.18 | $55.43 | $54.09 | $54.69 | -1.19% | 36,869,052 |
| Dec 23, 2019 | $55.00 | $55.45 | $54.64 | $55.35 | +0.69% | 25,784,317 |
| Dec 16, 2019 | $54.69 | $55.20 | $53.89 | $54.97 | +1.01% | 72,885,085 |
| Dec 9, 2019 | $54.30 | $54.55 | $53.66 | $54.42 | 0.00% | 56,104,257 |
| Dec 2, 2019 | $53.32 | $54.50 | $52.85 | $54.42 | +1.91% | 64,568,806 |
| Nov 25, 2019 | $53.28 | $54.10 | $52.77 | $53.40 | +0.70% | 41,024,857 |
| Nov 18, 2019 | $52.68 | $53.44 | $52.67 | $53.03 | +0.68% | 55,402,947 |
| Nov 11, 2019 | $52.33 | $52.68 | $51.58 | $52.67 | +0.88% | 51,037,658 |
| Nov 4, 2019 | $53.96 | $54.00 | $51.96 | $52.21 | -3.14% | 68,955,671 |
| Oct 28, 2019 | $53.74 | $54.74 | $53.16 | $53.90 | +0.28% | 49,358,149 |
| Oct 21, 2019 | $54.45 | $54.82 | $53.67 | $53.75 | -1.88% | 51,998,811 |
| Oct 14, 2019 | $53.49 | $55.39 | $53.13 | $54.78 | +2.78% | 59,074,066 |
| Oct 7, 2019 | $54.33 | $54.36 | $53.20 | $53.30 | -2.27% | 45,319,731 |
| Sep 30, 2019 | $54.15 | $54.78 | $52.82 | $54.54 | +0.42% | 63,991,054 |
| Sep 23, 2019 | $53.91 | $54.64 | $53.88 | $54.31 | +0.74% | 46,657,446 |
| Sep 16, 2019 | $54.10 | $54.70 | $53.63 | $53.91 | -0.65% | 59,799,615 |
| Sep 9, 2019 | $55.03 | $55.31 | $53.85 | $54.26 | -1.76% | 56,437,886 |
| Sep 3, 2019 | $54.98 | $55.92 | $54.76 | $55.23 | +0.35% | 46,495,984 |
| Aug 26, 2019 | $54.00 | $55.34 | $53.73 | $55.04 | +2.42% | 50,828,149 |
| Aug 19, 2019 | $54.44 | $54.78 | $53.39 | $53.74 | -1.23% | 51,628,776 |
| Aug 12, 2019 | $53.28 | $54.49 | $52.87 | $54.41 | +1.85% | 59,017,042 |
| Aug 5, 2019 | $52.39 | $53.90 | $51.40 | $53.42 | +2.08% | 77,886,550 |
| Jul 29, 2019 | $54.17 | $54.30 | $51.91 | $52.33 | -3.40% | 69,906,359 |
| Jul 22, 2019 | $51.52 | $54.82 | $51.13 | $54.17 | +5.41% | 91,734,160 |
| Jul 15, 2019 | $52.28 | $52.47 | $51.37 | $51.39 | -1.40% | 43,541,120 |
| Jul 8, 2019 | $52.20 | $52.33 | $51.43 | $52.12 | +0.02% | 45,425,205 |
| Jul 1, 2019 | $51.07 | $52.33 | $50.78 | $52.11 | +2.34% | 39,723,609 |
| Jun 24, 2019 | $51.74 | $52.20 | $50.52 | $50.92 | -1.22% | 63,419,940 |
| Jun 17, 2019 | $51.25 | $51.89 | $50.47 | $51.55 | +0.47% | 62,878,832 |
| Jun 10, 2019 | $51.54 | $52.14 | $50.78 | $51.31 | -0.35% | 49,789,322 |
| Jun 3, 2019 | $49.16 | $52.19 | $49.02 | $51.49 | +4.80% | 72,499,730 |
| May 28, 2019 | $49.60 | $49.67 | $48.41 | $49.13 | -0.97% | 51,605,132 |
| May 20, 2019 | $49.04 | $49.90 | $48.45 | $49.61 | +0.83% | 59,576,010 |
| May 13, 2019 | $47.91 | $49.66 | $47.73 | $49.20 | +2.10% | 69,206,720 |
| May 6, 2019 | $48.33 | $48.61 | $47.07 | $48.19 | -1.09% | 51,531,564 |
| Apr 29, 2019 | $48.17 | $49.18 | $48.11 | $48.72 | +0.95% | 53,996,998 |
| Apr 22, 2019 | $47.40 | $48.72 | $47.02 | $48.26 | +1.64% | 70,931,440 |
| Apr 15, 2019 | $46.88 | $47.58 | $46.70 | $47.48 | +1.58% | 45,080,990 |
| Apr 8, 2019 | $46.54 | $47.00 | $46.27 | $46.74 | +0.58% | 43,890,461 |
| Apr 1, 2019 | $46.99 | $47.17 | $46.04 | $46.47 | -0.83% | 47,864,538 |
| Mar 25, 2019 | $45.86 | $46.92 | $45.79 | $46.86 | +2.02% | 60,591,826 |
| Mar 18, 2019 | $45.43 | $46.11 | $45.18 | $45.93 | +1.39% | 87,795,320 |
| Mar 11, 2019 | $45.14 | $46.34 | $45.10 | $45.30 | +1.03% | 123,432,990 |
| Mar 4, 2019 | $45.53 | $45.79 | $44.61 | $44.84 | -1.19% | 67,580,900 |
| Feb 25, 2019 | $45.44 | $45.64 | $44.42 | $45.38 | +0.22% | 100,560,230 |
| Feb 19, 2019 | $45.32 | $45.95 | $44.77 | $45.28 | +0.09% | 100,020,130 |
| Feb 11, 2019 | $49.57 | $49.94 | $45.20 | $45.24 | -8.61% | 127,172,145 |
| Feb 4, 2019 | $48.70 | $49.50 | $48.54 | $49.50 | +1.64% | 55,213,444 |
| Jan 28, 2019 | $47.22 | $48.78 | $46.94 | $48.70 | +2.81% | 85,293,482 |
| Jan 22, 2019 | $47.70 | $48.29 | $47.21 | $47.37 | -0.50% | 44,998,210 |
| Jan 14, 2019 | $47.25 | $47.69 | $46.81 | $47.61 | +0.57% | 64,099,840 |
| Jan 7, 2019 | $47.57 | $47.75 | $46.34 | $47.34 | -0.48% | 72,961,440 |
| Dec 31, 2018 | $47.49 | $47.57 | $46.53 | $47.57 | +0.78% | 49,645,220 |
| Dec 24, 2018 | $47.62 | $48.01 | $45.66 | $47.20 | -0.78% | 54,885,870 |
| Dec 17, 2018 | $49.34 | $49.53 | $47.10 | $47.57 | -3.59% | 103,783,440 |
| Dec 10, 2018 | $49.45 | $50.02 | $48.47 | $49.34 | +0.51% | 66,916,020 |
| Dec 3, 2018 | $49.87 | $50.51 | $48.66 | $49.09 | -2.60% | 65,775,940 |
| Nov 26, 2018 | $49.01 | $50.49 | $48.67 | $50.40 | +2.82% | 66,674,902 |
| Nov 19, 2018 | $50.31 | $50.84 | $48.55 | $49.02 | -2.29% | 47,650,395 |
| Nov 12, 2018 | $49.61 | $50.25 | $49.27 | $50.17 | +0.99% | 65,138,790 |
| Nov 5, 2018 | $48.00 | $49.89 | $47.92 | $49.68 | +3.50% | 64,720,406 |
| Oct 29, 2018 | $46.15 | $48.15 | $46.04 | $48.00 | +4.53% | 100,246,790 |
| Oct 22, 2018 | $46.37 | $47.39 | $45.43 | $45.92 | -0.88% | 88,301,050 |
| Oct 15, 2018 | $44.64 | $46.49 | $44.59 | $46.33 | +3.69% | 56,710,800 |
| Oct 8, 2018 | $45.99 | $46.70 | $44.25 | $44.68 | -2.62% | 61,338,947 |
| Oct 1, 2018 | $46.17 | $46.56 | $45.43 | $45.88 | -0.67% | 45,504,260 |
| Sep 24, 2018 | $46.49 | $46.53 | $45.57 | $46.19 | -0.84% | 48,023,849 |
| Sep 17, 2018 | $46.00 | $46.69 | $45.87 | $46.58 | +1.28% | 54,167,958 |
| Sep 10, 2018 | $45.91 | $46.31 | $45.61 | $45.99 | +0.59% | 46,812,777 |
| Sep 4, 2018 | $44.60 | $46.00 | $44.51 | $45.72 | +2.58% | 43,260,970 |
| Aug 27, 2018 | $46.05 | $46.05 | $44.39 | $44.57 | -2.32% | 60,007,418 |
| Aug 20, 2018 | $46.68 | $46.87 | $45.58 | $45.63 | -2.08% | 50,756,396 |
| Aug 13, 2018 | $46.05 | $46.73 | $45.65 | $46.60 | +1.13% | 43,481,137 |
| Aug 6, 2018 | $46.60 | $46.87 | $45.97 | $46.08 | -1.16% | 41,838,284 |
| Jul 30, 2018 | $46.10 | $46.76 | $46.05 | $46.62 | +0.89% | 54,764,250 |
| Jul 23, 2018 | $45.28 | $46.59 | $44.61 | $46.21 | +2.05% | 67,227,157 |
| Jul 16, 2018 | $44.73 | $45.43 | $44.53 | $45.28 | +1.21% | 43,454,533 |
| Jul 9, 2018 | $44.54 | $45.00 | $44.34 | $44.74 | +0.22% | 37,576,493 |
| Jul 2, 2018 | $43.78 | $44.94 | $43.58 | $44.64 | +1.78% | 37,797,575 |
| Jun 25, 2018 | $43.16 | $44.10 | $42.99 | $43.86 | +1.41% | 65,530,600 |
| Jun 18, 2018 | $43.88 | $43.96 | $42.96 | $43.25 | -1.97% | 62,390,260 |
| Jun 11, 2018 | $43.95 | $44.52 | $43.45 | $44.12 | +0.39% | 66,259,610 |
| Jun 4, 2018 | $43.36 | $44.00 | $43.04 | $43.95 | +1.92% | 54,920,292 |
| May 29, 2018 | $42.12 | $43.32 | $42.10 | $43.12 | +1.70% | 51,152,100 |
| May 21, 2018 | $42.31 | $42.60 | $41.93 | $42.40 | +0.52% | 44,320,777 |
| May 14, 2018 | $42.25 | $42.38 | $41.45 | $42.18 | +0.09% | 64,855,800 |
| May 7, 2018 | $42.34 | $42.49 | $41.67 | $42.14 | -0.52% | 47,688,665 |
| Apr 30, 2018 | $43.50 | $43.69 | $41.52 | $42.36 | -2.19% | 70,580,420 |
| Apr 23, 2018 | $43.74 | $44.10 | $41.91 | $43.31 | -0.98% | 73,186,802 |
| Apr 16, 2018 | $44.65 | $45.03 | $43.58 | $43.74 | -1.73% | 49,692,923 |
| Apr 9, 2018 | $44.03 | $44.69 | $43.72 | $44.51 | +1.34% | 49,948,541 |
| Apr 2, 2018 | $43.44 | $44.61 | $42.47 | $43.92 | +1.13% | 65,959,600 |
| Mar 26, 2018 | $42.61 | $43.92 | $42.25 | $43.43 | +2.60% | 49,405,920 |
| Mar 19, 2018 | $43.46 | $43.71 | $42.29 | $42.33 | -2.60% | 64,540,830 |
| Mar 12, 2018 | $44.95 | $45.09 | $43.45 | $43.46 | -3.03% | 77,275,460 |
| Mar 5, 2018 | $43.57 | $44.82 | $43.47 | $44.82 | +2.52% | 53,355,004 |
| Feb 26, 2018 | $44.23 | $44.39 | $42.82 | $43.72 | -0.73% | 69,085,750 |
| Feb 20, 2018 | $44.75 | $44.83 | $43.22 | $44.04 | -2.09% | 47,541,836 |
| Feb 12, 2018 | $43.56 | $45.64 | $43.37 | $44.98 | +4.29% | 71,940,160 |
| Feb 5, 2018 | $46.65 | $46.92 | $42.19 | $43.13 | -7.70% | 112,089,850 |
| Jan 29, 2018 | $48.21 | $48.46 | $46.63 | $46.73 | -3.71% | 57,779,220 |
| Jan 22, 2018 | $47.14 | $48.62 | $47.09 | $48.53 | +2.91% | 63,781,382 |
| Jan 16, 2018 | $46.15 | $47.25 | $46.14 | $47.16 | +2.19% | 55,101,800 |
| Jan 8, 2018 | $45.95 | $46.39 | $45.86 | $46.15 | +0.17% | 49,843,064 |
| Jan 2, 2018 | $45.91 | $46.22 | $45.34 | $46.07 | +0.41% | 49,015,750 |
| Dec 26, 2017 | $45.70 | $46.18 | $45.61 | $45.88 | +0.64% | 26,613,276 |
| Dec 18, 2017 | $46.20 | $46.38 | $45.55 | $45.59 | -1.30% | 40,755,545 |
| Dec 11, 2017 | $45.18 | $46.42 | $44.92 | $46.19 | +1.94% | 66,247,699 |
| Dec 4, 2017 | $45.99 | $46.48 | $45.05 | $45.31 | -1.44% | 61,639,191 |
| Nov 27, 2017 | $45.88 | $46.15 | $45.03 | $45.97 | +0.20% | 60,168,626 |
| Nov 20, 2017 | $45.65 | $46.05 | $45.42 | $45.88 | +0.37% | 40,788,452 |
| Nov 13, 2017 | $46.60 | $47.48 | $45.25 | $45.71 | -1.78% | 69,470,294 |
| Nov 6, 2017 | $45.91 | $46.64 | $45.31 | $46.54 | +1.24% | 39,450,820 |
| Oct 30, 2017 | $46.00 | $46.17 | $45.63 | $45.97 | -0.22% | 33,846,357 |
| Oct 23, 2017 | $46.38 | $46.76 | $45.91 | $46.07 | -0.67% | 49,122,962 |
| Oct 16, 2017 | $46.12 | $46.79 | $46.10 | $46.38 | +0.43% | 43,804,790 |
| Oct 9, 2017 | $45.55 | $46.38 | $45.34 | $46.18 | +1.52% | 33,217,373 |
| Oct 2, 2017 | $45.05 | $45.75 | $44.75 | $45.49 | +1.07% | 52,313,081 |
| Sep 25, 2017 | $45.50 | $45.87 | $44.38 | $45.01 | -1.06% | 49,221,216 |
| Sep 18, 2017 | $46.15 | $46.24 | $45.36 | $45.49 | -1.49% | 42,378,315 |
| Sep 11, 2017 | $46.35 | $46.98 | $45.94 | $46.18 | -0.26% | 59,063,940 |
| Sep 5, 2017 | $45.75 | $46.37 | $45.65 | $46.30 | +1.14% | 39,634,644 |
| Aug 28, 2017 | $45.63 | $45.80 | $45.25 | $45.78 | +0.46% | 44,542,481 |
| Aug 21, 2017 | $45.67 | $45.80 | $45.31 | $45.57 | -0.22% | 42,772,529 |
| Aug 14, 2017 | $45.67 | $46.34 | $45.62 | $45.67 | +0.18% | 45,174,877 |
| Aug 7, 2017 | $45.52 | $45.90 | $45.33 | $45.59 | +0.20% | 38,796,943 |
| Jul 31, 2017 | $46.00 | $46.08 | $45.38 | $45.50 | -1.11% | 57,582,407 |
| Jul 24, 2017 | $45.04 | $46.43 | $44.31 | $46.01 | +2.18% | 63,865,569 |
| Jul 17, 2017 | $44.66 | $45.07 | $44.55 | $45.03 | +0.78% | 39,017,437 |
| Jul 10, 2017 | $44.45 | $44.77 | $44.15 | $44.68 | +0.65% | 42,424,742 |
| Jul 3, 2017 | $45.11 | $45.27 | $44.24 | $44.39 | -1.03% | 35,602,890 |
| Jun 26, 2017 | $45.32 | $45.51 | $44.65 | $44.85 | -0.88% | 47,007,855 |
| Jun 19, 2017 | $45.35 | $45.87 | $45.03 | $45.25 | -0.13% | 48,940,998 |
| Jun 12, 2017 | $45.35 | $45.48 | $44.80 | $45.31 | -0.02% | 69,629,258 |
| Jun 5, 2017 | $45.78 | $46.06 | $44.97 | $45.32 | -1.24% | 54,780,611 |
| May 30, 2017 | $45.16 | $45.89 | $45.11 | $45.89 | +1.10% | 48,172,597 |
| May 22, 2017 | $43.89 | $45.56 | $43.81 | $45.39 | +3.39% | 65,731,230 |
| May 15, 2017 | $43.46 | $44.17 | $43.46 | $43.90 | +0.71% | 58,260,118 |
| May 8, 2017 | $43.59 | $43.91 | $43.36 | $43.59 | -0.23% | 44,707,505 |
| May 1, 2017 | $43.15 | $43.84 | $43.10 | $43.69 | +1.25% | 53,260,099 |
| Apr 24, 2017 | $43.24 | $43.43 | $42.82 | $43.15 | +0.19% | 69,618,250 |
| Apr 17, 2017 | $42.79 | $43.79 | $42.78 | $43.07 | +0.65% | 63,002,950 |
| Apr 10, 2017 | $42.73 | $43.08 | $42.51 | $42.79 | +0.42% | 41,630,521 |
| Apr 3, 2017 | $42.58 | $42.86 | $42.27 | $42.61 | +0.40% | 57,906,310 |
| Mar 27, 2017 | $42.11 | $42.65 | $42.05 | $42.44 | +0.76% | 59,620,744 |
| Mar 20, 2017 | $42.10 | $42.70 | $41.91 | $42.12 | +0.21% | 65,565,010 |
| Mar 13, 2017 | $41.92 | $42.39 | $41.83 | $42.03 | -0.61% | 98,646,050 |
| Mar 6, 2017 | $42.34 | $42.43 | $41.74 | $42.29 | -0.45% | 73,043,180 |
| Feb 27, 2017 | $41.75 | $42.56 | $41.59 | $42.48 | +1.68% | 70,021,850 |
| Feb 21, 2017 | $41.20 | $42.00 | $41.20 | $41.78 | +1.33% | 54,313,520 |
| Feb 13, 2017 | $40.77 | $41.36 | $40.22 | $41.23 | +1.60% | 119,669,370 |
| Feb 6, 2017 | $41.53 | $42.15 | $40.55 | $40.58 | -2.31% | 99,332,990 |
| Jan 30, 2017 | $41.30 | $41.79 | $41.21 | $41.54 | +0.22% | 56,721,368 |
| Jan 23, 2017 | $41.31 | $42.25 | $41.21 | $41.45 | +0.31% | 63,106,722 |
| Jan 17, 2017 | $40.84 | $41.44 | $40.80 | $41.32 | +1.08% | 48,533,980 |
| Jan 9, 2017 | $41.23 | $41.58 | $40.69 | $40.88 | -2.06% | 60,396,336 |
| Jan 3, 2017 | $41.50 | $41.97 | $41.28 | $41.74 | +0.68% | 43,846,879 |
| Dec 27, 2016 | $41.56 | $41.84 | $41.35 | $41.46 | -0.34% | 34,160,214 |
| Dec 19, 2016 | $41.69 | $41.83 | $41.08 | $41.60 | -0.34% | 47,286,591 |
| Dec 12, 2016 | $42.00 | $42.01 | $41.06 | $41.74 | -0.62% | 88,090,380 |
| Dec 5, 2016 | $40.34 | $42.22 | $40.31 | $42.00 | +4.06% | 82,154,580 |
| Nov 28, 2016 | $41.51 | $41.79 | $39.88 | $40.36 | -2.82% | 84,740,370 |
| Nov 21, 2016 | $40.74 | $41.70 | $40.73 | $41.53 | +1.52% | 41,731,968 |
| Nov 14, 2016 | $41.13 | $41.65 | $40.85 | $40.91 | – | 77,451,530 |
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% |