| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $61.46 | $73.85 | $59.75 | $69.21 | 1,984,689,884 |
2024 | $56.24 | $71.44 | $55.85 | $61.37 | 3,521,200,500 |
2023 | $58.93 | $60.72 | $48.92 | $56.36 | 3,438,191,300 |
2022 | $52.97 | $60.98 | $49.73 | $58.98 | 4,021,898,700 |
2021 | $47.38 | $53.45 | $42.00 | $53.32 | 3,990,523,600 |
2020 | $46.70 | $50.76 | $30.89 | $47.88 | 4,301,167,500 |
2019 | $38.41 | $46.81 | $36.35 | $46.72 | 3,236,708,800 |
2018 | $36.31 | $41.33 | $33.07 | $38.74 | 3,143,896,100 |
2017 | $31.75 | $37.25 | $30.77 | $36.29 | 2,857,522,700 |
2016 | $31.38 | $35.20 | $30.20 | $31.72 | 3,369,770,500 |
2015 | $30.31 | $32.54 | $26.66 | $31.84 | 3,621,759,900 |
2014 | $28.63 | $32.27 | $25.69 | $30.28 | 3,858,442,800 |
2013 | $25.04 | $29.61 | $24.72 | $28.77 | 3,634,684,700 |
2012 | $23.09 | $27.15 | $21.91 | $24.54 | 3,797,096,700 |
2011 | $21.08 | $23.43 | $19.75 | $23.03 | 4,589,791,800 |
2010 | $17.73 | $21.08 | $15.60 | $21.04 | 5,183,228,600 |
2009 | $13.61 | $18.44 | $11.22 | $17.68 | 5,625,709,800 |
2008 | $17.90 | $19.11 | $11.97 | $13.57 | 6,391,846,800 |
2007 | $13.74 | $18.74 | $12.94 | $17.88 | 4,588,467,000 |
2006 | $11.26 | $14.02 | $10.87 | $13.70 | 3,365,814,000 |
2005 | $11.28 | $12.26 | $10.91 | $11.13 | 2,987,944,000 |
2004 | $13.37 | $14.15 | $10.24 | $11.21 | 3,071,882,000 |
2003 | $11.39 | $13.40 | $9.55 | $13.36 | 2,641,499,600 |
2002 | $11.88 | $14.76 | $11.04 | $11.31 | 2,716,847,200 |
2001 | $15.24 | $15.55 | $10.63 | $11.97 | 2,271,617,800 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
