Coca Cola Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	92.990	93.900	92.810	93.900	93.900	23,069,000
2026-10-15	93.150	94.100	91.720	92.000	92.000	19,674,600
2026-10-14	90.900	91.930	90.550	91.780	91.780	14,558,800
2026-10-13	90.560	90.560	89.670	90.110	90.110	15,313,000
2026-10-12	88.420	89.800	88.420	89.790	89.790	14,347,800
2026-10-09	87.600	88.480	87.390	88.050	88.050	10,428,800
2026-10-08	86.260	88.040	86.080	87.770	87.770	15,885,600
2026-10-07	86.730	86.960	85.670	85.820	85.820	12,959,100
2026-10-06	86.600	87.290	86.160	86.170	86.170	16,068,880
2026-10-05	85.870	86.570	85.130	86.510	86.510	21,284,490
2026-10-02	86.300	86.450	85.170	85.650	85.650	20,289,500
2026-10-01	86.230	86.680	85.720	86.100	86.100	18,725,500
2026-09-30	87.350	87.520	86.070	86.080	86.080	15,844,200
2026-09-29	86.560	87.280	86.560	86.840	86.840	13,661,800
2026-09-28	87.610	87.700	86.890	87.180	87.180	14,493,300
2026-09-25	88.160	88.320	87.560	87.810	87.810	12,161,400
2026-09-24	88.820	89.360	88.100	88.100	88.100	13,163,300
2026-09-23	88.950	89.000	87.610	88.090	88.090	13,016,400
2026-09-22	87.600	88.970	87.460	88.610	88.610	17,266,800
2026-09-21	88.320	88.500	87.120	87.120	87.120	18,100,400
2026-09-18	87.800	88.290	87.520	88.250	88.250	28,048,200

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.