| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $60.56 | $72.91 | $58.88 | $70.21 | 4,120,701,629 |
2024 | $55.42 | $70.40 | $55.04 | $60.48 | 3,521,065,300 |
2023 | $58.08 | $59.84 | $48.20 | $55.54 | 3,438,311,400 |
2022 | $52.20 | $60.09 | $49.01 | $58.12 | 4,021,898,700 |
2021 | $46.69 | $52.67 | $41.39 | $52.55 | 3,990,523,600 |
2020 | $46.02 | $50.02 | $30.44 | $47.18 | 4,301,167,500 |
2019 | $37.85 | $46.13 | $35.82 | $46.04 | 3,236,708,800 |
2018 | $35.78 | $40.73 | $32.59 | $38.18 | 3,143,896,100 |
2017 | $31.29 | $36.70 | $30.33 | $35.76 | 2,857,522,700 |
2016 | $30.92 | $34.69 | $29.76 | $31.26 | 3,369,770,500 |
2015 | $29.87 | $32.07 | $26.27 | $31.37 | 3,621,759,900 |
2014 | $28.22 | $31.80 | $25.31 | $29.84 | 3,858,442,800 |
2013 | $24.67 | $29.18 | $24.36 | $28.35 | 3,634,684,700 |
2012 | $22.76 | $26.76 | $21.60 | $24.18 | 3,797,096,700 |
2011 | $20.77 | $23.09 | $19.46 | $22.70 | 4,589,791,800 |
2010 | $17.47 | $20.77 | $15.37 | $20.74 | 5,183,228,600 |
2009 | $13.41 | $18.17 | $11.06 | $17.42 | 5,625,709,800 |
2008 | $17.64 | $18.83 | $11.80 | $13.37 | 6,391,846,800 |
2007 | $13.54 | $18.46 | $12.75 | $17.62 | 4,588,467,000 |
2006 | $11.10 | $13.81 | $10.71 | $13.50 | 3,365,814,000 |
2005 | $11.11 | $12.08 | $10.75 | $10.97 | 2,987,944,000 |
2004 | $13.18 | $13.95 | $10.09 | $11.04 | 3,071,882,000 |
2003 | $11.22 | $13.20 | $9.41 | $13.17 | 2,641,499,600 |
2002 | $11.71 | $14.55 | $10.88 | $11.15 | 2,716,847,200 |
2001 | $15.02 | $15.33 | $10.48 | $11.79 | 2,271,617,800 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
