MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
KO — Coca-Cola Company
NYSECoca-Cola Company
$85.65
-0.45(-0.52%)
- O
- 86.30
- H
- 86.45
- L
- 85.17
- V
- 19.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$85.65
Period Return+15.9%
Period High$92.49
Period Low$65.35
Avg Daily Volume16.38M
Total Trading Days365
KO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $86.30 | $86.45 | $85.17 | $85.65 | $-0.45 | -0.52% | 19,153,819 | $85.67 | $85.17 $86.45 |
| Oct 1, 2026 | $86.23 | $86.68 | $85.72 | $86.10 | +$0.02 | +0.02% | 18,732,383 | $86.15 | $85.72 $86.68 |
| Sep 30, 2026 | $87.35 | $87.52 | $86.07 | $86.08 | $-0.76 | -0.88% | 15,844,179 | $86.44 | $86.07 $87.52 |
| Sep 29, 2026 | $86.56 | $87.28 | $86.56 | $86.84 | $-0.34 | -0.39% | 13,665,165 | $86.92 | $86.56 $87.28 |
| Sep 28, 2026 | $87.61 | $87.70 | $86.89 | $87.18 | $-0.63 | -0.72% | 14,497,573 | $87.25 | $86.89 $87.70 |
| Sep 25, 2026 | $88.16 | $88.32 | $87.56 | $87.81 | $-0.29 | -0.33% | 12,161,402 | $87.83 | $87.56 $88.32 |
| Sep 24, 2026 | $88.82 | $89.36 | $88.10 | $88.10 | +$0.01 | +0.01% | 13,169,046 | $88.54 | $88.10 $89.36 |
| Sep 23, 2026 | $88.95 | $89.00 | $87.61 | $88.09 | $-0.52 | -0.59% | 13,016,441 | $88.16 | $87.61 $89.00 |
| Sep 22, 2026 | $87.60 | $88.97 | $87.46 | $88.61 | +$1.49 | +1.71% | 17,273,400 | $88.46 | $87.46 $88.97 |
| Sep 21, 2026 | $88.32 | $88.50 | $87.12 | $87.12 | $-1.13 | -1.28% | 18,100,421 | $87.48 | $87.12 $88.50 |
| Sep 18, 2026 | $87.80 | $88.29 | $87.52 | $88.25 | +$0.19 | +0.22% | 28,048,232 | $88.12 | $87.52 $88.29 |
| Sep 17, 2026 | $88.08 | $88.33 | $87.51 | $88.06 | +$0.19 | +0.22% | 16,558,979 | $88.02 | $87.51 $88.33 |
| Sep 16, 2026 | $88.48 | $88.66 | $87.74 | $87.87 | $-0.84 | -0.95% | 17,083,827 | $88.04 | $87.74 $88.66 |
| Sep 15, 2026 | $88.53 | $88.90 | $87.80 | $88.71 | $-0.64 | -0.72% | 12,922,996 | $88.52 | $87.80 $88.90 |
| Sep 14, 2026 | $90.00 | $90.36 | $88.87 | $89.35 | +$1.06 | +1.20% | 13,950,444 | $89.28 | $88.87 $90.36 |
| Sep 11, 2026 | $88.44 | $88.65 | $87.81 | $88.29 | +$0.46 | +0.52% | 9,991,019 | $88.26 | $87.81 $88.65 |
| Sep 10, 2026 | $88.58 | $88.96 | $87.80 | $87.83 | +$0.28 | +0.32% | 12,026,801 | $88.16 | $87.80 $88.96 |
| Sep 9, 2026 | $88.31 | $88.40 | $87.41 | $87.55 | $-0.81 | -0.92% | 12,343,678 | $87.80 | $87.41 $88.40 |
| Sep 8, 2026 | $87.55 | $88.55 | $87.55 | $88.36 | +$0.29 | +0.33% | 19,426,904 | $88.29 | $87.55 $88.55 |
| Sep 4, 2026 | $88.59 | $88.91 | $87.85 | $88.07 | $-0.74 | -0.83% | 17,295,132 | $88.18 | $87.85 $88.91 |
| Sep 3, 2026 | $88.11 | $89.23 | $88.01 | $88.81 | +$0.57 | +0.65% | 13,766,325 | $88.82 | $88.01 $89.23 |
| Sep 2, 2026 | $87.90 | $88.95 | $87.73 | $88.24 | +$0.24 | +0.27% | 17,230,062 | $88.37 | $87.73 $88.95 |
| Sep 1, 2026 | $89.59 | $89.78 | $87.81 | $88.00 | $-0.67 | -0.76% | 14,832,098 | $88.26 | $87.81 $89.78 |
| Aug 31, 2026 | $89.51 | $89.53 | $88.60 | $88.67 | $-0.99 | -1.10% | 23,779,415 | $88.81 | $88.60 $89.53 |
| Aug 28, 2026 | $89.21 | $90.04 | $89.07 | $89.66 | +$0.60 | +0.67% | 9,889,570 | $89.69 | $89.07 $90.04 |
| Aug 27, 2026 | $89.41 | $90.03 | $88.96 | $89.06 | $-1.02 | -1.13% | 13,452,626 | $89.32 | $88.96 $90.03 |
| Aug 26, 2026 | $92.21 | $92.21 | $90.00 | $90.08 | $-1.56 | -1.70% | 17,133,851 | $90.43 | $90.00 $92.21 |
| Aug 25, 2026 | $91.57 | $92.08 | $91.30 | $91.64 | $-0.35 | -0.38% | 11,942,069 | $91.66 | $91.30 $92.08 |
| Aug 24, 2026 | $92.12 | $92.49 | $91.45 | $91.99 | +$0.89 | +0.98% | 14,787,700 | $91.94 | $91.45 $92.49 |
| Aug 21, 2026 | $90.85 | $91.20 | $90.32 | $91.10 | +$0.60 | +0.66% | 15,595,837 | $90.85 | $90.32 $91.20 |