Coca-Cola Company (KO)

Historical Prices For Coca-Cola Company (KO)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	72.42	73.01	69.89	70.22	26,511,835	70.22
4/03/2025	72.48	73.95	72.32	73.18	24,957,383	73.18
4/02/2025	71.96	72.36	71.05	71.33	14,603,996	71.33
4/01/2025	71.68	71.91	71.19	71.87	15,308,328	71.87
3/31/2025	70.73	71.94	70.49	71.62	24,015,595	71.62
3/28/2025	70.81	71.31	69.53	70.37	17,412,976	70.37
3/27/2025	70.18	70.98	70.07	70.74	11,662,875	70.74
3/26/2025	68.92	70.35	68.90	70.02	14,481,668	70.02
3/25/2025	68.95	69.08	68.60	68.81	12,513,809	68.81
3/24/2025	68.80	69.08	68.33	68.95	12,648,402	68.95
3/21/2025	69.71	69.97	68.18	68.67	47,480,553	68.67
3/20/2025	69.31	69.81	69.09	69.71	16,294,778	69.71
3/19/2025	68.55	69.38	68.54	69.28	14,779,303	69.28
3/18/2025	70.11	70.19	69.30	69.38	12,657,287	69.38
3/17/2025	69.24	70.17	69.08	70.12	17,323,814	70.12
3/14/2025	68.51	69.26	68.38	69.16	14,205,169	69.16
3/13/2025	70.25	70.25	69.28	69.62	15,745,020	69.11
3/12/2025	70.37	70.73	69.74	69.94	18,921,973	69.43
3/11/2025	71.88	72.04	70.61	71.04	28,076,297	70.52
3/10/2025	71.96	73.22	71.31	71.45	25,337,976	70.93
3/07/2025	69.65	71.82	69.65	71.43	28,393,311	70.91
3/06/2025	70.41	70.53	69.45	70.46	21,828,708	69.94
3/05/2025	69.90	70.74	69.84	70.08	23,930,868	69.57
3/04/2025	72.07	72.65	69.88	70.19	25,705,771	69.68
3/03/2025	70.24	72.36	69.73	72.32	21,713,936	71.79
2/28/2025	71.45	71.57	70.56	71.21	22,327,430	70.69
2/27/2025	70.72	71.53	70.42	70.87	16,781,132	70.35
2/26/2025	71.27	71.28	70.53	70.80	14,528,240	70.28
2/25/2025	70.86	71.77	70.73	71.49	21,545,577	70.97
2/24/2025	70.84	71.73	70.33	70.59	21,413,944	70.07
2/21/2025	70.32	71.60	70.13	71.35	22,062,274	70.83
2/20/2025	69.71	70.07	69.42	70.04	13,385,181	69.53
2/19/2025	69.21	70.13	69.17	70.07	16,028,196	69.56
2/18/2025	68.55	69.37	68.42	69.05	15,567,383	68.54
2/14/2025	69.36	70.03	68.76	68.87	20,779,219	68.37
2/13/2025	69.00	69.61	68.76	69.50	24,364,810	68.99
2/12/2025	66.87	68.82	66.87	68.71	26,009,009	68.21
2/11/2025	67.50	67.67	66.41	67.60	30,573,188	67.10
2/10/2025	64.10	64.65	63.66	64.55	16,141,610	64.08
2/07/2025	63.43	63.92	63.27	63.84	13,184,753	63.37
2/06/2025	63.62	63.74	62.91	63.36	13,410,671	62.90
2/05/2025	62.72	63.29	62.59	63.12	10,685,236	62.66
2/04/2025	63.61	63.63	62.35	62.67	15,675,648	62.21
2/03/2025	63.18	63.63	62.43	63.35	12,062,970	62.89
1/31/2025	63.70	63.93	63.39	63.48	12,102,114	63.02
1/30/2025	63.85	64.28	63.23	64.05	13,185,421	63.58
1/29/2025	62.56	63.36	62.55	62.83	11,321,863	62.37
1/28/2025	63.51	64.04	62.28	62.36	14,937,204	61.90
1/27/2025	62.87	64.18	62.47	63.87	20,735,008	63.40
1/24/2025	61.72	62.01	61.44	61.92	19,244,663	61.47
1/23/2025	61.80	61.98	61.37	61.53	16,519,204	61.08
1/22/2025	62.12	62.28	61.66	61.78	18,186,357	61.33
1/21/2025	62.90	63.23	62.30	62.42	19,811,116	61.96
1/17/2025	62.31	62.77	62.17	62.71	17,948,936	62.25
1/16/2025	61.42	62.30	61.32	62.25	12,559,959	61.79
1/15/2025	62.33	62.62	61.68	61.77	16,178,749	61.32
1/14/2025	61.65	62.06	61.30	62.04	16,653,541	61.59
1/13/2025	61.13	61.84	60.71	61.65	18,010,175	61.20
1/10/2025	61.58	61.65	60.73	61.07	22,425,048	60.62
1/08/2025	60.99	61.77	60.93	61.71	14,412,483	61.26
1/07/2025	61.11	61.72	60.62	60.84	17,779,813	60.39
1/06/2025	61.50	61.56	60.66	60.81	17,896,684	60.36