Coca-Cola Stock Price History
NYSE: KOConsumer StaplesBeverages (Production/Distribution)USD
88.05+0.28 (+0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KO price history at a glance
The price history for Coca-Cola (KO) on this page begins on December 29, 1969, when the stock closed at $0.8568; it most recently closed at $88.05 on October 5, 2026. The highest price in this record is $92.49, reached on August 24, 2026; the latest close is 4.8% below that peak. Across the 56 complete calendar years in the table, KO finished higher in 41 and lower in 15. Its best year was 1991 (+84.5%) and its worst was 1974 (-54.5%).
Over roughly 57 years the share price changed +10176.6%, a 8.5% compound annual price return (excluding dividends). In the last 12 months alone, KO has gained 32.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $92.49
- Date of high
- Aug 24, 2026
- Low since 1969
- $0.4648
- Date of low
- Sep 30, 1974
- 52-week high
- $92.49
- 52-week low
- $66.00
- Last close
- $88.05
KO returns
1 week
+2.80%
1 month
+0.57%
3 months
+5.46%
6 months
+13.66%
Year to date
+25.95%
1 year
+32.67%
3 years
+65.95%
5 years
+61.10%
KO price return, excluding dividends.
KO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 88.05 | +27.39% |
| 2025 | 69.12 | +11.94% |
| 2024 | 61.75 | +4.79% |
| 2023 | 58.93 | -7.36% |
| 2022 | 63.61 | +7.43% |
| 2021 | 59.21 | +7.97% |
| 2020 | 54.84 | +0.27% |
| 2019 | 54.69 | +14.97% |
| 2018 | 47.57 | +3.68% |
| 2017 | 45.88 | +10.66% |
| 2016 | 41.46 | -3.49% |
| 2015 | 42.96 | +1.95% |
| 2014 | 42.14 | +4.15% |
| 2013 | 40.46 | +7.43% |
| 2012 | 37.66 | +7.65% |
| 2011 | 34.99 | +6.39% |
| 2010 | 32.89 | +15.39% |
| 2009 | 28.50 | +24.18% |
| 2008 | 22.95 | -25.79% |
| 2007 | 30.93 | +28.19% |
| 2006 | 24.13 | +19.70% |
| 2005 | 20.16 | -3.19% |
| 2004 | 20.82 | -17.30% |
| 2003 | 25.18 | +12.54% |
| 2002 | 22.37 | -3.64% |
| 2001 | 23.22 | -23.81% |
| 2000 | 30.47 | +4.61% |
| 1999 | 29.13 | -13.06% |
| 1998 | 33.50 | +0.09% |
| 1997 | 33.47 | +26.00% |
| 1996 | 26.56 | +43.10% |
| 1995 | 18.56 | +44.17% |
| 1994 | 12.88 | +15.41% |
| 1993 | 11.16 | +6.57% |
| 1992 | 10.47 | +0.60% |
| 1991 | 10.41 | +84.49% |
| 1990 | 5.64 | +16.83% |
| 1989 | 4.83 | +73.11% |
| 1988 | 2.79 | +17.05% |
| 1987 | 2.38 | 0.00% |
| 1986 | 2.38 | +36.97% |
| 1985 | 1.74 | +33.87% |
| 1984 | 1.30 | +16.59% |
| 1983 | 1.11 | +2.89% |
| 1982 | 1.08 | +49.63% |
| 1981 | 0.724 | +2.59% |
| 1980 | 0.7057 | -3.22% |
| 1979 | 0.7292 | -20.23% |
| 1978 | 0.9141 | +17.80% |
| 1977 | 0.776 | -5.70% |
| 1976 | 0.8229 | -5.39% |
| 1975 | 0.8698 | +48.13% |
| 1974 | 0.5872 | -54.54% |
| 1973 | 1.29 | -16.50% |
| 1972 | 1.55 | +21.73% |
| 1971 | 1.27 | +43.95% |
| 1970 | 0.8828 | +3.03% |
| 1969* | 0.8568 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
KO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 87.60 | 88.47 | 87.44 | 88.05 | +0.32% | |
| 86.26 | 88.04 | 86.08 | 87.77 | +2.27% | |
| 86.73 | 86.96 | 85.67 | 85.82 | -0.41% | |
| 86.60 | 87.29 | 86.16 | 86.17 | -0.39% | |
| 85.87 | 86.57 | 85.13 | 86.51 | +1.00% | |
| 86.30 | 86.45 | 85.17 | 85.65 | -0.52% | |
| 86.23 | 86.68 | 85.72 | 86.10 | +0.02% | |
| 87.35 | 87.52 | 86.07 | 86.08 | -0.88% | |
| 86.56 | 87.28 | 86.56 | 86.84 | -0.39% | |
| 87.61 | 87.70 | 86.89 | 87.18 | -0.72% | |
| 88.16 | 88.32 | 87.56 | 87.81 | -0.33% | |
| 88.82 | 89.36 | 88.10 | 88.10 | +0.01% | |
| 88.95 | 89.00 | 87.61 | 88.09 | -0.59% | |
| 87.60 | 88.97 | 87.46 | 88.61 | +1.71% | |
| 88.32 | 88.50 | 87.12 | 87.12 | -1.28% | |
| 87.80 | 88.29 | 87.52 | 88.25 | +0.22% | |
| 88.08 | 88.33 | 87.51 | 88.06 | +0.22% | |
| 88.48 | 88.66 | 87.74 | 87.87 | -0.95% | |
| 88.53 | 88.90 | 87.80 | 88.71 | -0.72% | |
| 90.00 | 90.36 | 88.87 | 89.35 | +1.20% | |
| 88.44 | 88.65 | 87.81 | 88.29 | +0.52% | |
| 88.58 | 88.96 | 87.80 | 87.83 | +0.32% | |
| 88.31 | 88.40 | 87.41 | 87.55 | -0.92% | |
| 87.55 | 88.55 | 87.55 | 88.36 | +0.33% | |
| 88.59 | 88.91 | 87.85 | 88.07 | -0.83% | |
| 88.11 | 89.23 | 88.01 | 88.81 | +0.65% | |
| 87.90 | 88.95 | 87.73 | 88.24 | +0.27% | |
| 89.59 | 89.78 | 87.81 | 88.00 | -0.76% | |
| 89.51 | 89.53 | 88.60 | 88.67 | -1.10% | |
| 89.21 | 90.04 | 89.07 | 89.66 | +0.67% | |
| 89.41 | 90.03 | 88.96 | 89.06 | -1.13% | |
| 92.21 | 92.21 | 90.00 | 90.08 | -1.70% | |
| 91.57 | 92.08 | 91.30 | 91.64 | -0.38% | |
| 92.12 | 92.49 | 91.45 | 91.99 | +0.98% | |
| 90.85 | 91.20 | 90.32 | 91.10 | +0.66% | |
| 90.18 | 91.87 | 89.73 | 90.50 | +0.17% | |
| 88.59 | 90.76 | 88.59 | 90.35 | +1.72% | |
| 88.40 | 88.96 | 87.88 | 88.82 | +2.12% | |
| 87.30 | 88.02 | 86.85 | 86.98 | -0.83% | |
| 87.30 | 87.97 | 87.20 | 87.71 | +0.33% | |
| 87.14 | 87.75 | 86.91 | 87.42 | +0.82% | |
| 85.78 | 87.29 | 85.66 | 86.71 | +0.27% | |
| 86.62 | 87.05 | 86.11 | 86.48 | -0.45% | |
| 87.11 | 87.53 | 86.43 | 86.87 | -0.21% | |
| 86.51 | 87.17 | 86.19 | 87.05 | +0.23% | |
| 87.86 | 87.97 | 86.42 | 86.85 | +0.02% | |
| 87.05 | 87.15 | 86.19 | 86.83 | +0.31% | |
| 85.79 | 86.68 | 85.16 | 86.56 | -0.35% | |
| 88.48 | 88.48 | 86.63 | 86.86 | -0.83% | |
| 87.66 | 88.00 | 86.82 | 87.59 | -1.02% | |
| 87.63 | 88.64 | 87.21 | 88.49 | -0.66% | |
| 88.65 | 90.92 | 88.64 | 89.08 | +0.92% | |
| 88.30 | 90.22 | 86.25 | 88.27 | +5.00% | |
| 83.08 | 84.14 | 82.50 | 84.07 | +2.21% | |
| 81.57 | 82.33 | 80.90 | 82.25 | +1.33% | |
| 81.67 | 81.87 | 80.88 | 81.17 | -1.25% | |
| 82.85 | 82.92 | 81.96 | 82.20 | +0.28% | |
| 81.97 | 82.40 | 81.32 | 81.97 | -0.18% | |
| 81.55 | 82.37 | 81.30 | 82.12 | +0.69% | |
| 85.37 | 85.56 | 80.83 | 81.56 | -3.96% | |
| 83.50 | 84.95 | 83.28 | 84.92 | +3.00% | |
| 82.93 | 83.24 | 82.23 | 82.45 | -0.76% | |
| 84.17 | 84.63 | 83.08 | 83.08 | -1.39% | |
| 83.90 | 84.68 | 83.67 | 84.25 | +0.91% | |
| 82.73 | 83.74 | 82.41 | 83.49 | +1.04% | |
| 82.09 | 82.82 | 81.71 | 82.63 | -0.92% | |
| 84.17 | 84.83 | 83.27 | 83.40 | -0.77% | |
| 84.60 | 85.68 | 83.64 | 84.05 | +1.31% | |
| 84.10 | 84.56 | 82.32 | 82.96 | -1.40% | |
| 81.63 | 84.14 | 81.40 | 84.14 | +3.51% | |
| 81.70 | 81.98 | 80.96 | 81.29 | +0.02% | |
| 82.50 | 82.54 | 81.01 | 81.27 | -1.67% | |
| 82.83 | 83.62 | 82.21 | 82.65 | +0.02% | |
| 80.96 | 82.81 | 80.70 | 82.63 | +2.75% | |
| 80.53 | 81.38 | 79.97 | 80.42 | -0.22% | |
| 80.89 | 81.58 | 80.56 | 80.60 | +0.36% | |
| 81.33 | 81.33 | 79.83 | 80.31 | +0.98% | |
| 79.25 | 80.06 | 79.06 | 79.53 | +0.18% | |
| 79.87 | 80.01 | 78.74 | 79.39 | -0.68% | |
| 79.95 | 80.33 | 78.99 | 79.93 | -0.44% | |
| 81.15 | 81.39 | 79.84 | 80.28 | -0.78% | |
| 81.08 | 81.20 | 80.25 | 80.91 | -2.07% | |
| 82.71 | 82.89 | 81.87 | 82.62 | +0.11% | |
| 83.92 | 84.04 | 82.49 | 82.53 | -1.27% | |
| 82.68 | 83.85 | 82.12 | 83.59 | +2.77% | |
| 79.55 | 81.76 | 79.38 | 81.34 | +2.26% | |
| 79.31 | 79.93 | 79.10 | 79.54 | +0.08% | |
| 77.51 | 80.74 | 77.48 | 79.48 | +3.46% | |
| 79.78 | 80.04 | 76.81 | 76.82 | -2.46% | |
| 78.29 | 79.03 | 78.11 | 78.76 | +0.45% | |
| 78.88 | 79.20 | 78.25 | 78.41 | -0.29% | |
| 78.58 | 79.20 | 78.43 | 78.64 | -0.47% | |
| 80.04 | 80.33 | 78.91 | 79.01 | -1.74% | |
| 81.32 | 81.76 | 80.34 | 80.41 | -1.48% | |
| 81.10 | 82.51 | 80.80 | 81.62 | +1.44% | |
| 80.84 | 81.60 | 80.24 | 80.46 | -1.25% | |
| 81.18 | 81.68 | 80.92 | 81.48 | +0.38% | |
| 81.79 | 81.80 | 80.72 | 81.17 | -0.47% | |
| 82.17 | 82.40 | 81.52 | 81.55 | -0.45% | |
| 81.41 | 82.66 | 81.26 | 81.92 | +0.89% | |
| 80.87 | 81.39 | 80.39 | 81.20 | +0.47% | |
| 81.36 | 81.36 | 80.45 | 80.82 | +0.46% | |
| 80.73 | 80.92 | 79.91 | 80.45 | +0.24% | |
| 79.87 | 81.03 | 79.84 | 80.26 | +0.29% | |
| 79.00 | 80.32 | 78.28 | 80.03 | +1.74% | |
| 78.16 | 78.73 | 77.84 | 78.66 | +0.31% | |
| 78.57 | 79.20 | 78.12 | 78.42 | -0.01% | |
| 78.79 | 79.15 | 78.10 | 78.43 | -1.01% | |
| 78.78 | 79.33 | 78.57 | 79.23 | +0.96% | |
| 78.19 | 78.78 | 77.74 | 78.48 | +0.37% | |
| 78.06 | 78.77 | 77.73 | 78.19 | -0.50% | |
| 79.29 | 79.64 | 78.04 | 78.58 | -0.23% | |
| 78.80 | 79.12 | 78.33 | 78.76 | -0.14% | |
| 78.37 | 79.28 | 78.19 | 78.87 | +0.66% | |
| 79.52 | 80.32 | 78.08 | 78.35 | +3.86% | |
| 76.71 | 76.71 | 75.40 | 75.44 | -1.55% | |
| 76.71 | 77.01 | 76.17 | 76.63 | +0.46% | |
| 75.44 | 76.66 | 75.16 | 76.28 | +2.21% | |
| 74.90 | 75.38 | 74.55 | 74.63 | -0.09% | |
| 75.48 | 75.53 | 74.62 | 74.70 | -1.03% | |
| 75.82 | 76.22 | 75.36 | 75.48 | -0.34% | |
| 74.95 | 76.06 | 74.80 | 75.74 | +0.74% | |
| 75.03 | 75.84 | 74.90 | 75.18 | -0.17% | |
| 75.74 | 75.74 | 74.72 | 75.31 | -0.78% | |
| 75.97 | 76.62 | 75.80 | 75.90 | -0.67% | |
| 77.32 | 77.45 | 75.83 | 76.41 | -1.37% | |
| 77.98 | 78.17 | 77.31 | 77.47 | -0.91% | |
| 76.65 | 78.29 | 76.37 | 78.18 | +1.15% | |
| 75.81 | 77.37 | 75.32 | 77.29 | +1.82% | |
| 77.20 | 77.60 | 75.63 | 75.91 | -1.70% | |
| 76.64 | 77.28 | 76.22 | 77.22 | +0.65% | |
| 76.58 | 76.96 | 76.12 | 76.72 | +0.84% | |
| 76.15 | 76.36 | 75.26 | 76.08 | +0.04% | |
| 76.53 | 77.02 | 75.51 | 76.05 | -0.29% | |
| 75.93 | 77.00 | 75.72 | 76.27 | +0.74% | |
| 74.82 | 76.05 | 74.70 | 75.71 | +1.37% | |
| 75.19 | 75.75 | 74.65 | 74.69 | -0.74% | |
| 74.59 | 75.65 | 74.07 | 75.25 | +0.78% | |
| 74.86 | 75.69 | 74.63 | 74.67 | -0.59% | |
| 75.34 | 75.45 | 74.55 | 75.11 | +0.48% | |
| 75.57 | 76.05 | 74.39 | 74.75 | -1.06% | |
| 76.00 | 76.45 | 75.53 | 75.55 | -0.55% | |
| 77.08 | 77.13 | 75.85 | 75.97 | -2.08% | |
| 78.00 | 78.30 | 77.45 | 77.58 | -0.31% | |
| 78.00 | 78.43 | 77.74 | 77.82 | +0.62% | |
| 77.47 | 78.05 | 77.19 | 77.34 | -0.35% | |
| 77.42 | 78.16 | 76.90 | 77.61 | -0.03% | |
| 77.71 | 77.71 | 76.60 | 77.63 | -0.32% | |
| 77.48 | 78.41 | 77.10 | 77.88 | +0.10% | |
| 76.62 | 78.07 | 76.53 | 77.80 | +0.99% | |
| 76.80 | 77.19 | 76.35 | 77.04 | +0.01% | |
| 77.68 | 77.72 | 76.50 | 77.03 | -1.37% | |
| 79.29 | 79.47 | 77.75 | 78.10 | -1.56% | |
| 79.86 | 80.08 | 78.56 | 79.34 | -1.10% | |
| 81.25 | 81.40 | 80.15 | 80.22 | -1.64% | |
| 80.94 | 82.00 | 80.82 | 81.56 | +1.32% | |
| 80.75 | 80.89 | 80.02 | 80.50 | +0.04% | |
| 80.40 | 80.69 | 79.56 | 80.47 | -0.31% | |
| 80.54 | 81.09 | 79.85 | 80.72 | +0.20% | |
| 79.52 | 80.85 | 79.50 | 80.56 | +0.90% | |
| 79.33 | 79.84 | 78.89 | 79.84 | +1.18% | |
| 79.46 | 79.67 | 78.59 | 78.91 | -0.73% | |
| 79.50 | 79.84 | 78.92 | 79.49 | -0.09% | |
| 78.99 | 79.64 | 78.74 | 79.56 | +1.12% | |
| 78.45 | 79.40 | 78.13 | 78.68 | -0.41% | |
| 78.98 | 80.41 | 78.79 | 79.00 | +0.51% | |
| 76.88 | 79.05 | 76.58 | 78.60 | +2.33% | |
| 76.63 | 77.51 | 76.01 | 76.81 | -1.49% | |
| 78.67 | 79.11 | 77.54 | 77.97 | -1.34% | |
| 78.50 | 79.20 | 78.26 | 79.03 | +0.66% | |
| 77.82 | 78.86 | 77.59 | 78.51 | +1.50% | |
| 77.27 | 78.11 | 77.08 | 77.35 | +0.60% | |
| 75.27 | 77.50 | 75.13 | 76.89 | +2.07% | |
| 75.01 | 75.70 | 74.40 | 75.33 | +0.70% | |
| 73.71 | 74.90 | 73.54 | 74.81 | +1.88% | |
| 73.18 | 74.09 | 73.14 | 73.43 | +0.51% | |
| 73.21 | 73.62 | 72.57 | 73.06 | -0.67% | |
| 72.44 | 73.56 | 72.27 | 73.55 | +1.36% | |
| 72.86 | 73.30 | 72.54 | 72.56 | -0.44% | |
| 72.02 | 73.06 | 71.78 | 72.88 | +1.41% | |
| 71.83 | 72.04 | 71.44 | 71.87 | -0.19% | |
| 71.98 | 72.24 | 70.83 | 72.01 | +0.36% | |
| 70.00 | 71.78 | 69.79 | 71.75 | +1.86% | |
| 70.29 | 70.74 | 70.04 | 70.44 | -0.06% | |
| 71.59 | 71.60 | 70.37 | 70.48 | -1.34% | |
| 71.17 | 71.71 | 70.81 | 71.44 | +0.28% | |
| 70.42 | 71.24 | 70.27 | 71.24 | +1.05% | |
| 70.90 | 70.97 | 70.24 | 70.50 | -0.01% | |
| 69.43 | 70.66 | 69.12 | 70.51 | +1.64% | |
| 67.54 | 69.46 | 67.45 | 69.37 | +2.71% | |
| 67.99 | 68.07 | 67.27 | 67.54 | -0.44% | |
| 68.01 | 68.25 | 67.59 | 67.84 | -0.15% | |
| 68.92 | 68.92 | 67.92 | 67.94 | -1.71% | |
| 69.85 | 69.87 | 68.98 | 69.12 | -1.13% | |
| 70.07 | 70.16 | 69.88 | 69.91 | -0.23% | |
| 70.00 | 70.24 | 69.80 | 70.07 | -0.13% | |
| 70.00 | 70.42 | 69.85 | 70.16 | +0.42% | |
| 69.95 | 70.16 | 69.73 | 69.87 | -0.34% | |
| 69.90 | 70.16 | 69.75 | 70.11 | +0.34% | |
| 70.20 | 70.26 | 69.69 | 69.87 | -0.48% | |
| 69.93 | 70.22 | 69.66 | 70.21 | +0.21% | |
| 70.06 | 70.77 | 70.03 | 70.06 | -0.43% | |
| 70.27 | 70.80 | 70.17 | 70.36 | -0.44% | |
| 70.57 | 70.92 | 70.31 | 70.67 | +0.43% | |
| 71.30 | 71.30 | 70.32 | 70.37 | -0.85% | |
| 70.43 | 71.32 | 70.32 | 70.97 | +0.64% | |
| 69.11 | 70.62 | 69.04 | 70.52 | +2.04% | |
| 70.55 | 70.69 | 68.79 | 69.11 | -1.57% | |
| 70.39 | 70.53 | 69.78 | 70.21 | +0.17% | |
| 70.37 | 70.63 | 69.83 | 70.09 | -0.23% | |
| 69.84 | 70.38 | 69.49 | 70.25 | +0.36% | |
| 70.32 | 70.71 | 69.87 | 70.00 | -0.64% | |
| 70.83 | 71.34 | 70.37 | 70.45 | -0.51% | |
| 70.88 | 71.40 | 70.61 | 70.81 | +0.20% | |
| 71.80 | 71.80 | 70.43 | 70.67 | -1.78% | |
| 72.60 | 72.91 | 71.93 | 71.95 | -1.60% | |
| 73.00 | 73.23 | 72.76 | 73.12 | +0.33% | |
| 72.60 | 73.09 | 72.39 | 72.88 | +0.37% | |
| 72.80 | 72.93 | 72.14 | 72.61 | +0.03% | |
| 73.16 | 73.16 | 71.57 | 72.59 | -0.49% | |
| 71.68 | 73.19 | 71.49 | 72.95 | +2.44% | |
| 70.95 | 71.48 | 70.61 | 71.21 | +0.14% | |
| 71.20 | 71.45 | 70.81 | 71.11 | -0.15% | |
| 70.99 | 71.34 | 70.57 | 71.22 | +0.76% | |
| 71.20 | 71.53 | 70.62 | 70.68 | -0.67% | |
| 71.41 | 71.64 | 70.60 | 71.16 | +0.13% | |
| 71.42 | 71.67 | 71.00 | 71.07 | -0.62% | |
| 71.49 | 71.89 | 71.34 | 71.51 | -0.14% | |
| 70.98 | 71.75 | 70.66 | 71.61 | +1.55% | |
| 70.01 | 70.66 | 69.44 | 70.52 | -0.04% | |
| 69.81 | 70.87 | 69.41 | 70.55 | +2.16% | |
| 68.30 | 69.14 | 67.92 | 69.06 | +0.80% | |
| 68.66 | 68.83 | 68.18 | 68.51 | -0.22% | |
| 68.47 | 68.73 | 68.16 | 68.66 | +1.02% | |
| 68.80 | 68.89 | 67.66 | 67.97 | -1.35% | |
| 68.55 | 69.07 | 67.90 | 68.90 | -0.12% | |
| 68.45 | 69.29 | 68.39 | 68.98 | +0.92% | |
| 69.92 | 70.03 | 68.16 | 68.35 | -2.58% | |
| 70.05 | 70.90 | 69.95 | 70.16 | +0.14% | |
| 69.78 | 70.12 | 69.25 | 70.06 | +0.50% | |
| 69.91 | 70.05 | 69.65 | 69.71 | -0.33% | |
| 70.81 | 70.93 | 69.72 | 69.94 | -1.23% | |
| 71.36 | 71.62 | 70.51 | 70.81 | -0.58% | |
| 70.57 | 71.39 | 70.23 | 71.22 | +4.06% | |
| 68.43 | 68.64 | 67.92 | 68.44 | 0.00% | |
| 68.00 | 68.50 | 67.80 | 68.44 | +1.26% | |
| 67.18 | 68.11 | 67.16 | 67.59 | +0.76% | |
| 67.27 | 67.72 | 66.92 | 67.08 | -0.64% | |
| 66.87 | 67.57 | 66.75 | 67.51 | +1.06% | |
| 66.23 | 66.80 | 66.00 | 66.80 | -0.36% | |
| 66.52 | 67.40 | 66.38 | 67.04 | +1.01% | |
| 66.29 | 66.80 | 66.12 | 66.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KO chart for longer ranges.