Coca-Cola Company (KO)

Historical Prices For Coca-Cola Company (KO)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	70.99	72.45	70.90	71.67	21,726,058	71.67
6/30/2025	70.13	70.79	70.09	70.75	15,428,064	70.75
6/27/2025	69.59	70.56	69.48	70.33	23,470,759	70.33
6/26/2025	69.70	69.92	69.14	69.47	14,453,437	69.47
6/25/2025	69.92	70.02	69.43	69.63	12,537,714	69.63
6/24/2025	69.94	70.35	69.69	70.21	15,215,550	70.21
6/23/2025	69.14	69.81	68.97	69.74	23,271,951	69.74
6/20/2025	69.09	69.56	68.78	68.84	40,859,452	68.84
6/18/2025	70.00	70.00	69.09	69.21	16,227,719	69.21
6/17/2025	70.38	70.46	69.58	69.62	15,435,515	69.62
6/16/2025	71.20	71.62	70.24	70.52	15,043,872	70.52
6/13/2025	71.77	71.88	70.73	71.02	17,467,247	71.02
6/12/2025	72.25	72.40	71.60	72.24	12,805,395	71.73
6/11/2025	72.26	72.36	71.76	72.07	12,718,087	71.56
6/10/2025	71.90	72.69	71.76	72.35	12,263,668	71.84
6/09/2025	71.35	71.83	71.09	71.77	12,280,531	71.26
6/06/2025	71.08	71.48	70.94	71.35	9,524,081	70.85
6/05/2025	71.38	71.45	70.83	70.91	13,534,067	70.41
6/04/2025	71.26	71.84	70.68	71.37	13,565,215	70.87
6/03/2025	71.71	71.78	70.47	71.16	20,136,225	70.66
6/02/2025	72.03	72.04	71.36	72.00	10,201,878	71.49
5/30/2025	71.61	72.47	71.61	72.10	28,043,440	71.59
5/29/2025	71.00	71.66	70.46	71.49	10,293,181	70.99
5/28/2025	71.70	71.90	71.05	71.15	8,705,467	70.65
5/27/2025	71.74	72.22	71.56	71.78	10,665,177	71.27
5/23/2025	71.54	71.98	70.69	71.77	12,823,118	71.26
5/22/2025	71.84	71.98	70.96	71.14	11,101,051	70.64
5/21/2025	71.69	72.08	71.58	71.85	12,092,431	71.34
5/20/2025	71.80	72.13	71.43	71.69	12,138,372	71.18
5/19/2025	72.03	72.17	71.64	71.93	13,279,825	71.42
5/16/2025	71.86	72.26	71.43	72.00	18,441,295	71.49
5/15/2025	69.70	71.73	69.60	71.61	19,814,879	71.10
5/14/2025	68.88	69.34	68.58	69.16	16,284,012	68.67
5/13/2025	69.59	69.69	68.87	68.96	14,385,998	68.47
5/12/2025	70.14	70.33	68.70	69.53	21,534,922	69.04
5/09/2025	70.99	71.15	70.46	70.52	11,229,015	70.02
5/08/2025	72.20	72.47	71.13	71.17	14,369,835	70.67
5/07/2025	71.72	72.69	71.67	72.40	15,018,997	71.89
5/06/2025	71.68	71.90	71.16	71.72	12,704,385	71.21
5/05/2025	71.67	71.80	71.01	71.70	11,931,687	71.19
5/02/2025	71.50	71.81	71.09	71.65	12,629,614	71.14
5/01/2025	72.00	72.04	71.23	71.29	18,031,106	70.79
4/30/2025	73.35	73.48	71.69	72.55	21,074,249	72.04
4/29/2025	71.19	72.71	70.28	72.35	16,240,477	71.84
4/28/2025	72.07	72.26	71.31	71.79	15,993,387	71.28
4/25/2025	72.65	72.92	71.13	71.91	16,316,052	71.40
4/24/2025	73.02	73.42	72.30	72.52	16,892,512	72.01
4/23/2025	73.29	73.95	72.38	73.30	16,353,191	72.78
4/22/2025	73.00	74.38	72.92	73.90	15,611,810	73.38
4/21/2025	73.38	73.47	71.82	72.77	16,137,145	72.26
4/17/2025	71.90	73.42	71.72	73.00	20,754,577	72.48
4/16/2025	72.36	72.67	71.39	71.68	15,275,330	71.17
4/15/2025	72.62	72.63	71.72	71.86	14,965,241	71.35
4/14/2025	71.30	72.66	70.93	72.45	13,924,941	71.94
4/11/2025	70.90	71.85	70.54	71.43	19,988,450	70.93
4/10/2025	70.19	71.20	68.98	70.76	22,442,650	70.26
4/09/2025	67.92	70.47	67.28	69.95	27,916,005	69.46
4/08/2025	68.96	69.98	67.76	68.42	22,770,714	67.94
4/07/2025	66.23	69.06	66.08	68.37	34,256,393	67.89
4/04/2025	72.42	73.01	69.79	69.93	26,518,804	69.44
4/03/2025	72.48	73.95	72.32	73.18	24,957,383	72.66
4/02/2025	71.96	72.36	71.05	71.33	14,603,996	70.83