NYSE:KO | Historical Stock Price | COCA COLA CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.93$7.64$30.25$119.76$474.141970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1972

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1972-12-29$1.55$1.611,756,800——
1972-12-27$1.52$1.591,075,200——
1972-12-26$1.51$1.582,812,800——
1972-12-22$1.52$1.58480,000——
1972-12-21$1.50$1.571,094,400——
1972-12-20$1.51$1.571,440,000——
1972-12-19$1.52$1.591,555,200——
1972-12-18$1.54$1.601,718,400——
1972-12-15$1.54$1.611,872,000——
1972-12-14$1.55$1.62547,200——
1972-12-13$1.55$1.62940,800——
1972-12-12$1.55$1.623,004,800——
1972-12-11$1.53$1.592,611,200——
1972-12-08$1.53$1.60758,400——
1972-12-07$1.53$1.60499,200——
1972-12-06$1.52$1.591,315,200——
1972-12-05$1.52$1.591,113,600——
1972-12-04$1.51$1.581,824,000——
1972-12-01$1.49$1.551,612,800——
1972-11-30$1.48$1.55777,600——
1972-11-29$1.49$1.561,171,200——
1972-11-28$1.50$1.56873,600——
1972-11-27$1.49$1.552,908,800——
1972-11-24$1.50$1.561,171,200——
1972-11-22$1.49$1.551,075,200——
1972-11-21$1.50$1.561,612,800——
1972-11-20$1.49$1.55816,000——
1972-11-17$1.49$1.552,419,200——
1972-11-16$1.50$1.561,209,600——
1972-11-15$1.49$1.551,017,600——
1972-11-14$1.48$1.54902,400——
1972-11-13$1.46$1.521,545,600——
1972-11-10$1.47$1.532,131,200——
1972-11-09$1.47$1.531,670,400——
1972-11-08$1.48$1.541,027,200——
1972-11-06$1.49$1.55883,200——
1972-11-03$1.49$1.551,996,800——
1972-11-02$1.47$1.531,833,600——
1972-11-01$1.49$1.551,084,800——
1972-10-31$1.50$1.56825,600——
1972-10-30$1.50$1.56633,600——
1972-10-27$1.49$1.55537,600——
1972-10-26$1.48$1.541,084,800——
1972-10-25$1.48$1.54912,000——
1972-10-24$1.48$1.541,344,000——
1972-10-23$1.47$1.521,094,400——
1972-10-20$1.44$1.49768,000——
1972-10-19$1.42$1.47480,000——
1972-10-18$1.42$1.471,094,400——
1972-10-17$1.41$1.47931,200——
1972-10-16$1.42$1.471,478,400——
1972-10-13$1.42$1.48624,000——
1972-10-12$1.43$1.49825,600——
1972-10-11$1.46$1.52748,800——
1972-10-10$1.47$1.531,094,400——
1972-10-09$1.45$1.51528,000——
1972-10-06$1.44$1.50614,400——
1972-10-05$1.42$1.481,094,400——
1972-10-04$1.45$1.51700,800——
1972-10-03$1.46$1.51364,800——
1972-10-02$1.45$1.51748,800——
1972-09-29$1.47$1.531,440,000——
1972-09-28$1.46$1.521,027,200——
1972-09-27$1.44$1.50595,200——
1972-09-26$1.42$1.481,075,200——
1972-09-25$1.40$1.46268,800——
1972-09-22$1.41$1.471,420,800——
1972-09-21$1.40$1.451,257,600——
1972-09-20$1.38$1.441,171,200——
1972-09-19$1.38$1.442,044,800——
1972-09-18$1.37$1.431,104,000——
1972-09-15$1.39$1.45892,800——
1972-09-14$1.40$1.46681,600——
1972-09-13$1.41$1.46748,800——
1972-09-12$1.40$1.461,459,200——
1972-09-11$1.43$1.49729,600——
1972-09-08$1.44$1.50326,400——
1972-09-07$1.46$1.51624,000——
1972-09-06$1.46$1.51422,400——
1972-09-05$1.47$1.521,315,200——
1972-09-01$1.48$1.53854,400——
1972-08-31$1.47$1.53547,200——
1972-08-30$1.47$1.53508,800——
1972-08-29$1.47$1.52432,000——
1972-08-28$1.45$1.50336,000——
1972-08-25$1.46$1.511,814,400——
1972-08-24$1.50$1.56643,200——
1972-08-23$1.51$1.57768,000——
1972-08-22$1.51$1.57432,000——
1972-08-21$1.51$1.57508,800——
1972-08-18$1.52$1.57700,800——
1972-08-17$1.51$1.561,324,800——
1972-08-16$1.51$1.57777,600——
1972-08-15$1.50$1.561,056,000——
1972-08-14$1.51$1.57528,000——
1972-08-11$1.52$1.571,257,600——
1972-08-10$1.51$1.56633,600——
1972-08-09$1.49$1.54604,800——
1972-08-08$1.48$1.54979,200——
1972-08-07$1.48$1.534,502,400——
1972-08-04$1.48$1.531,017,600——
1972-08-03$1.50$1.56576,000——
1972-08-02$1.52$1.571,190,400——
1972-08-01$1.53$1.592,217,600——
1972-07-31$1.48$1.53326,400——
1972-07-28$1.49$1.551,190,400——
1972-07-27$1.51$1.571,593,600——
1972-07-26$1.47$1.521,440,000——
1972-07-25$1.46$1.521,574,400——
1972-07-24$1.45$1.501,113,600——
1972-07-21$1.43$1.481,142,400——
1972-07-20$1.42$1.47585,600——
1972-07-19$1.41$1.46595,200——
1972-07-18$1.42$1.47595,200——
1972-07-17$1.42$1.47384,000——
1972-07-14$1.41$1.462,265,600——
1972-07-13$1.41$1.461,104,000——
1972-07-12$1.41$1.46672,000——
1972-07-11$1.41$1.473,436,800——
1972-07-10$1.42$1.47422,400——
1972-07-07$1.42$1.47720,000——
1972-07-06$1.43$1.491,977,600——
1972-07-05$1.41$1.46950,400——
1972-07-03$1.39$1.44326,400——
1972-06-30$1.39$1.441,056,000——
1972-06-29$1.39$1.44633,600——
1972-06-28$1.39$1.44585,600——
1972-06-27$1.39$1.44739,200——
1972-06-26$1.39$1.44931,200——
1972-06-23$1.39$1.441,776,000——
1972-06-22$1.39$1.44451,200——
1972-06-21$1.39$1.442,160,000——
1972-06-20$1.37$1.421,142,400——
1972-06-19$1.36$1.411,075,200——
1972-06-16$1.35$1.40931,200——
1972-06-15$1.34$1.39931,200——
1972-06-14$1.34$1.391,862,400——
1972-06-13$1.33$1.381,507,200——
1972-06-12$1.33$1.38556,800——
1972-06-09$1.34$1.39748,800——
1972-06-08$1.35$1.40537,600——
1972-06-07$1.35$1.401,420,800——
1972-06-06$1.36$1.40768,000——
1972-06-05$1.37$1.42662,400——
1972-06-02$1.37$1.42393,600——
1972-06-01$1.38$1.42748,800——
1972-05-31$1.38$1.431,084,800——
1972-05-30$1.39$1.431,017,600——
1972-05-26$1.38$1.431,046,400——
1972-05-25$1.37$1.42921,600——
1972-05-24$1.36$1.401,680,000——
1972-05-23$1.35$1.393,052,800——
1972-05-22$1.36$1.411,440,000——
1972-05-19$1.35$1.402,246,400——
1972-05-18$1.34$1.38835,200——
1972-05-17$1.34$1.39873,600——
1972-05-16$1.35$1.39537,600——
1972-05-15$1.35$1.39758,400——
1972-05-12$1.34$1.391,036,800——
1972-05-11$1.34$1.39432,000——
1972-05-10$1.32$1.362,112,000——
1972-05-09$1.32$1.361,660,800——
1972-05-08$1.31$1.36480,000——
1972-05-05$1.33$1.37796,800——
1972-05-04$1.32$1.36988,800——
1972-05-03$1.33$1.38777,600——
1972-05-02$1.33$1.377,824,000——
1972-05-01$1.35$1.401,152,000——
1972-04-28$1.36$1.40681,600——
1972-04-27$1.33$1.38576,000——
1972-04-26$1.32$1.36768,000——
1972-04-25$1.30$1.341,766,400——
1972-04-24$1.31$1.361,680,000——
1972-04-21$1.33$1.38777,600——
1972-04-20$1.34$1.381,468,800——
1972-04-19$1.36$1.41902,400——
1972-04-18$1.38$1.43777,600——
1972-04-17$1.38$1.43873,600——
1972-04-14$1.38$1.421,200,000——
1972-04-13$1.38$1.43537,600——
1972-04-12$1.36$1.401,497,600——
1972-04-11$1.36$1.402,102,400——
1972-04-10$1.35$1.391,977,600——
1972-04-07$1.34$1.391,401,600——
1972-04-06$1.32$1.36691,200——
1972-04-05$1.33$1.371,276,800——
1972-04-04$1.31$1.36883,200——
1972-04-03$1.31$1.35854,400——
1972-03-30$1.31$1.361,123,200——
1972-03-29$1.31$1.35768,000——
1972-03-28$1.33$1.371,065,600——
1972-03-27$1.33$1.38460,800——
1972-03-24$1.34$1.391,161,600——
1972-03-23$1.33$1.38796,800——
1972-03-22$1.32$1.36508,800——
1972-03-21$1.31$1.35787,200——
1972-03-20$1.31$1.35979,200——
1972-03-17$1.30$1.351,939,200——
1972-03-16$1.30$1.351,296,000——
1972-03-15$1.31$1.35902,400——
1972-03-14$1.32$1.371,728,000——
1972-03-13$1.32$1.362,361,600——
1972-03-10$1.37$1.41979,200——
1972-03-09$1.40$1.441,132,800——
1972-03-08$1.38$1.421,315,200——
1972-03-07$1.34$1.38979,200——
1972-03-06$1.34$1.381,497,600——
1972-03-03$1.33$1.37739,200——
1972-03-02$1.33$1.371,545,600——
1972-03-01$1.32$1.361,286,400——
1972-02-29$1.30$1.34710,400——
1972-02-28$1.29$1.33835,200——
1972-02-25$1.30$1.341,257,600——
1972-02-24$1.30$1.341,036,800——
1972-02-23$1.31$1.35624,000——
1972-02-22$1.31$1.35556,800——
1972-02-18$1.31$1.35595,200——
1972-02-17$1.33$1.37931,200——
1972-02-16$1.33$1.371,996,800——
1972-02-15$1.30$1.341,132,800——
1972-02-14$1.29$1.33806,400——
1972-02-11$1.29$1.33854,400——
1972-02-10$1.28$1.311,008,000——
1972-02-09$1.29$1.32777,600——
1972-02-08$1.28$1.31518,400——
1972-02-07$1.27$1.301,507,200——
1972-02-04$1.28$1.32604,800——
1972-02-03$1.28$1.321,209,600——
1972-02-02$1.28$1.321,622,400——
1972-02-01$1.25$1.291,468,800——
1972-01-31$1.25$1.291,075,200——
1972-01-28$1.23$1.27691,200——
1972-01-27$1.22$1.26604,800——
1972-01-26$1.22$1.25988,800——
1972-01-25$1.22$1.261,200,000——
1972-01-24$1.21$1.25892,800——
1972-01-21$1.19$1.231,084,800——
1972-01-20$1.17$1.211,353,600——
1972-01-19$1.20$1.231,440,000——
1972-01-18$1.20$1.24806,400——
1972-01-17$1.20$1.24739,200——
1972-01-14$1.21$1.25585,600——
1972-01-13$1.21$1.251,382,400——
1972-01-12$1.23$1.27892,800——
1972-01-11$1.23$1.27547,200——
1972-01-10$1.22$1.261,123,200——
1972-01-07$1.21$1.251,728,000——
1972-01-06$1.22$1.251,948,800——
1972-01-05$1.25$1.291,180,800——
1972-01-04$1.26$1.30816,000——
1972-01-03$1.26$1.29566,400——