| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2025 | $69.09 | $69.56 | $68.78 | $68.84 | 40,841,100 |
June 18 2025 | $70.00 | $70.00 | $69.09 | $69.21 | 16,223,100 |
June 17 2025 | $70.38 | $70.46 | $69.58 | $69.62 | 15,429,400 |
June 16 2025 | $71.20 | $71.62 | $70.24 | $70.52 | 15,039,800 |
June 13 2025 | $71.77 | $71.88 | $70.73 | $71.02 | 17,429,300 |
June 12 2025 | $71.74 | $71.89 | $71.09 | $71.73 | 12,806,900 |
June 11 2025 | $71.76 | $71.85 | $71.25 | $71.56 | 12,718,500 |
June 10 2025 | $71.39 | $72.18 | $71.25 | $71.84 | 12,265,000 |
June 09 2025 | $70.85 | $71.32 | $70.59 | $71.26 | 12,281,300 |
June 06 2025 | $70.58 | $70.98 | $70.44 | $70.85 | 9,524,000 |
June 05 2025 | $70.88 | $70.96 | $70.33 | $70.41 | 13,531,400 |
June 04 2025 | $70.76 | $71.34 | $70.18 | $70.87 | 13,565,900 |
June 03 2025 | $71.20 | $71.27 | $69.97 | $70.66 | 20,139,800 |
June 02 2025 | $71.52 | $71.53 | $70.86 | $71.49 | 10,202,700 |
May 30 2025 | $71.10 | $71.96 | $71.10 | $71.59 | 28,019,500 |
May 29 2025 | $70.50 | $71.15 | $69.96 | $70.99 | 10,291,100 |
May 28 2025 | $71.19 | $71.39 | $70.55 | $70.65 | 8,710,900 |
May 27 2025 | $71.23 | $71.71 | $71.05 | $71.27 | 10,666,100 |
May 23 2025 | $71.03 | $71.47 | $70.19 | $71.26 | 12,822,100 |
May 22 2025 | $71.33 | $71.48 | $70.46 | $70.64 | 11,101,800 |
May 21 2025 | $71.18 | $71.57 | $71.07 | $71.34 | 12,094,400 |
May 20 2025 | $71.29 | $71.62 | $70.93 | $71.18 | 12,137,800 |
May 19 2025 | $71.52 | $71.66 | $71.13 | $71.42 | 13,282,800 |
May 16 2025 | $71.35 | $71.75 | $70.93 | $71.49 | 18,441,200 |
May 15 2025 | $69.21 | $71.22 | $69.11 | $71.10 | 19,817,100 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
