| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 | $71.50 | $71.82 | $71.10 | $71.65 | 9,310,829 |
May 01 2025 | $72.00 | $72.00 | $71.23 | $71.29 | 13,679,336 |
April 30 2025 | $73.35 | $73.48 | $71.69 | $72.55 | 21,070,000 |
April 29 2025 | $71.19 | $72.71 | $70.28 | $72.35 | 16,236,500 |
April 28 2025 | $72.08 | $72.26 | $71.31 | $71.79 | 15,956,200 |
April 25 2025 | $72.65 | $72.92 | $71.13 | $71.91 | 16,313,700 |
April 24 2025 | $73.02 | $73.43 | $72.30 | $72.52 | 16,893,900 |
April 23 2025 | $73.29 | $73.95 | $72.38 | $73.30 | 16,353,900 |
April 22 2025 | $73.00 | $74.38 | $72.92 | $73.90 | 15,613,500 |
April 21 2025 | $73.38 | $73.47 | $71.82 | $72.77 | 16,037,200 |
April 17 2025 | $71.90 | $73.43 | $71.72 | $73.00 | 20,746,800 |
April 16 2025 | $72.36 | $72.67 | $71.39 | $71.68 | 15,276,200 |
April 15 2025 | $72.62 | $72.63 | $71.72 | $71.86 | 14,965,500 |
April 14 2025 | $71.30 | $72.66 | $70.93 | $72.45 | 13,930,200 |
April 11 2025 | $70.91 | $71.85 | $70.54 | $71.43 | 19,988,200 |
April 10 2025 | $70.19 | $71.21 | $68.98 | $70.76 | 22,450,200 |
April 09 2025 | $67.92 | $70.47 | $67.28 | $69.95 | 27,918,700 |
April 08 2025 | $68.96 | $69.98 | $67.76 | $68.42 | 22,774,400 |
April 07 2025 | $66.23 | $69.38 | $66.05 | $68.37 | 34,258,400 |
April 04 2025 | $72.42 | $73.01 | $69.79 | $69.93 | 26,517,300 |
April 03 2025 | $72.48 | $73.95 | $72.32 | $73.18 | 24,959,600 |
April 02 2025 | $71.96 | $72.36 | $71.05 | $71.33 | 14,606,500 |
April 01 2025 | $71.68 | $71.91 | $71.19 | $71.87 | 15,309,100 |
March 31 2025 | $70.73 | $71.94 | $70.49 | $71.62 | 24,016,900 |
March 28 2025 | $70.81 | $71.32 | $69.53 | $70.37 | 17,412,900 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
