The closing price for Coca-Cola (KO) this year is $81.17, yesterday. It is up 17% for the year. The latest price is $81.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 21 2026 | $81.79 | $81.80 | $80.73 | $81.17 | 15,531,308 |
May 20 2026 | $82.17 | $82.40 | $81.52 | $81.55 | 9,511,508 |
May 19 2026 | $81.41 | $82.66 | $81.27 | $81.92 | 16,586,904 |
May 18 2026 | $80.87 | $81.38 | $80.40 | $81.20 | 12,238,584 |
May 15 2026 | $81.36 | $81.36 | $80.45 | $80.82 | 17,474,200 |
May 14 2026 | $80.73 | $80.92 | $79.91 | $80.45 | 10,642,000 |
May 13 2026 | $79.87 | $81.03 | $79.84 | $80.26 | 12,357,000 |
May 12 2026 | $79.00 | $80.32 | $78.28 | $80.03 | 19,883,100 |
May 11 2026 | $78.16 | $78.73 | $77.84 | $78.66 | 10,967,900 |
May 08 2026 | $78.57 | $79.20 | $78.12 | $78.42 | 12,447,200 |
May 07 2026 | $78.79 | $79.15 | $78.10 | $78.43 | 16,531,400 |
May 06 2026 | $78.78 | $79.33 | $78.57 | $79.23 | 14,060,300 |
May 05 2026 | $78.19 | $78.78 | $77.74 | $78.48 | 11,637,500 |
May 04 2026 | $78.06 | $78.77 | $77.73 | $78.19 | 12,672,400 |
May 01 2026 | $79.29 | $79.64 | $78.04 | $78.58 | 12,610,400 |
April 30 2026 | $78.80 | $79.12 | $78.33 | $78.76 | 15,142,200 |
April 29 2026 | $78.37 | $79.28 | $78.19 | $78.87 | 18,294,700 |
April 28 2026 | $79.52 | $80.32 | $78.08 | $78.35 | 30,710,700 |
April 27 2026 | $76.71 | $76.71 | $75.40 | $75.44 | 15,812,200 |
April 24 2026 | $76.71 | $77.01 | $76.17 | $76.63 | 12,008,700 |
April 23 2026 | $75.44 | $76.66 | $75.16 | $76.28 | 12,060,300 |
April 22 2026 | $74.90 | $75.38 | $74.55 | $74.63 | 9,352,300 |
April 21 2026 | $75.48 | $75.53 | $74.62 | $74.70 | 11,806,900 |
April 20 2026 | $75.82 | $76.22 | $75.36 | $75.48 | 10,141,800 |
April 17 2026 | $74.95 | $76.06 | $74.80 | $75.74 | 15,033,900 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.