| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $78.08 | $83.50 | $76.32 | $82.63 | 394,586,384 |
May 2026 | $78.78 | $82.13 | $77.23 | $78.50 | 294,637,600 |
April 2026 | $75.66 | $79.80 | $74.07 | $78.25 | 292,332,000 |
March 2026 | $80.18 | $80.33 | $73.59 | $75.56 | 371,623,600 |
February 2026 | $74.02 | $80.92 | $73.42 | $80.48 | 390,415,400 |
January 2026 | $68.93 | $73.91 | $66.38 | $73.82 | 369,850,400 |
December 2025 | $71.64 | $71.95 | $67.88 | $68.99 | 346,183,600 |
November 2025 | $67.42 | $71.76 | $66.30 | $71.65 | 312,924,500 |
October 2025 | $65.17 | $70.18 | $64.52 | $67.52 | 360,044,100 |
September 2025 | $67.06 | $67.55 | $64.04 | $64.99 | 389,551,900 |
August 2025 | $66.71 | $69.74 | $66.39 | $67.09 | 271,339,800 |
July 2025 | $69.03 | $70.45 | $65.87 | $66.02 | 358,545,000 |
June 2025 | $69.55 | $70.19 | $66.89 | $68.80 | 325,005,700 |
May 2025 | $69.52 | $70.19 | $66.22 | $69.62 | 305,519,900 |
April 2025 | $69.21 | $71.82 | $63.78 | $70.05 | 408,239,600 |
March 2025 | $67.33 | $70.18 | $65.83 | $69.16 | 422,860,900 |
February 2025 | $60.56 | $68.79 | $59.76 | $68.26 | 346,114,000 |
January 2025 | $59.76 | $61.62 | $58.11 | $60.85 | 323,455,800 |
December 2024 | $61.39 | $61.53 | $58.98 | $59.68 | 391,133,900 |
November 2024 | $62.28 | $62.46 | $58.40 | $61.42 | 332,043,800 |
October 2024 | $68.59 | $69.21 | $62.08 | $62.13 | 295,543,300 |
September 2024 | $68.44 | $69.47 | $66.68 | $68.36 | 306,268,700 |
August 2024 | $63.30 | $68.57 | $63.02 | $68.47 | 311,241,600 |
July 2024 | $60.50 | $64.09 | $58.85 | $63.06 | 257,584,900 |
June 2024 | $58.79 | $60.72 | $58.53 | $60.14 | 222,049,700 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.