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 — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.32$1.391,872,000——
1973-12-28$1.31$1.381,315,200——
1973-12-27$1.31$1.382,534,400——
1973-12-26$1.25$1.322,323,200——
1973-12-24$1.21$1.282,563,200——
1973-12-21$1.22$1.292,064,000——
1973-12-20$1.24$1.312,889,600——
1973-12-19$1.25$1.321,785,600——
1973-12-18$1.26$1.332,803,200——
1973-12-17$1.25$1.321,075,200——
1973-12-14$1.27$1.343,580,800——
1973-12-13$1.27$1.343,340,800——
1973-12-12$1.28$1.352,524,800——
1973-12-11$1.29$1.371,536,000——
1973-12-10$1.34$1.421,680,000——
1973-12-07$1.30$1.382,256,000——
1973-12-06$1.29$1.363,273,600——
1973-12-05$1.31$1.383,388,800——
1973-12-04$1.30$1.382,438,400——
1973-12-03$1.32$1.393,715,200——
1973-11-30$1.35$1.431,286,400——
1973-11-29$1.36$1.442,323,200——
1973-11-28$1.35$1.433,206,400——
1973-11-27$1.35$1.433,609,600——
1973-11-26$1.36$1.432,841,600——
1973-11-23$1.39$1.461,084,800——
1973-11-21$1.40$1.473,360,000——
1973-11-20$1.39$1.463,916,800——
1973-11-19$1.38$1.456,508,800——
1973-11-16$1.48$1.551,180,800——
1973-11-15$1.47$1.551,449,600——
1973-11-14$1.47$1.55854,400——
1973-11-13$1.47$1.552,112,000——
1973-11-12$1.48$1.56931,200——
1973-11-09$1.50$1.58729,600——
1973-11-08$1.50$1.58892,800——
1973-11-07$1.51$1.581,152,000——
1973-11-06$1.48$1.56969,600——
1973-11-05$1.51$1.592,745,600——
1973-11-02$1.51$1.58806,400——
1973-11-01$1.50$1.581,219,200——
1973-10-31$1.49$1.561,065,600——
1973-10-30$1.50$1.58969,600——
1973-10-29$1.50$1.58768,000——
1973-10-26$1.51$1.59883,200——
1973-10-25$1.49$1.57604,800——
1973-10-24$1.49$1.571,353,600——
1973-10-23$1.50$1.58384,000——
1973-10-22$1.48$1.56537,600——
1973-10-19$1.50$1.58662,400——
1973-10-18$1.49$1.57998,400——
1973-10-17$1.49$1.56816,000——
1973-10-16$1.49$1.56864,000——
1973-10-15$1.49$1.56912,000——
1973-10-12$1.50$1.58816,000——
1973-10-11$1.49$1.571,363,200——
1973-10-10$1.49$1.571,324,800——
1973-10-09$1.47$1.551,852,800——
1973-10-08$1.47$1.541,257,600——
1973-10-05$1.47$1.554,099,200——
1973-10-04$1.45$1.532,112,000——
1973-10-03$1.48$1.561,795,200——
1973-10-02$1.51$1.591,209,600——
1973-10-01$1.52$1.60729,600——
1973-09-28$1.52$1.60672,000——
1973-09-27$1.52$1.602,524,800——
1973-09-26$1.52$1.601,123,200——
1973-09-25$1.53$1.611,612,800——
1973-09-24$1.51$1.591,228,800——
1973-09-21$1.51$1.591,699,200——
1973-09-20$1.49$1.571,497,600——
1973-09-19$1.47$1.551,008,000——
1973-09-18$1.48$1.561,027,200——
1973-09-17$1.48$1.561,276,800——
1973-09-14$1.49$1.57940,800——
1973-09-13$1.49$1.56528,000——
1973-09-12$1.49$1.571,036,800——
1973-09-11$1.48$1.561,190,400——
1973-09-10$1.47$1.551,276,800——
1973-09-07$1.50$1.581,324,800——
1973-09-06$1.49$1.571,756,800——
1973-09-05$1.48$1.551,459,200——
1973-09-04$1.47$1.541,104,000——
1973-08-31$1.47$1.54729,600——
1973-08-30$1.48$1.55748,800——
1973-08-29$1.50$1.57672,000——
1973-08-28$1.51$1.582,505,600——
1973-08-27$1.48$1.55595,200——
1973-08-24$1.46$1.53508,800——
1973-08-23$1.48$1.551,219,200——
1973-08-22$1.46$1.53748,800——
1973-08-21$1.46$1.53537,600——
1973-08-20$1.46$1.53873,600——
1973-08-17$1.46$1.53633,600——
1973-08-16$1.47$1.541,113,600——
1973-08-15$1.48$1.551,190,400——
1973-08-14$1.47$1.54662,400——
1973-08-13$1.47$1.541,180,800——
1973-08-10$1.50$1.57700,800——
1973-08-09$1.50$1.57940,800——
1973-08-08$1.50$1.57758,400——
1973-08-07$1.51$1.591,046,400——
1973-08-06$1.51$1.58768,000——
1973-08-03$1.49$1.57921,600——
1973-08-02$1.50$1.58643,200——
1973-08-01$1.48$1.56700,800——
1973-07-31$1.50$1.571,881,600——
1973-07-30$1.51$1.58499,200——
1973-07-27$1.49$1.57979,200——
1973-07-26$1.50$1.58969,600——
1973-07-25$1.50$1.571,363,200——
1973-07-24$1.49$1.561,065,600——
1973-07-23$1.49$1.561,286,400——
1973-07-20$1.50$1.57844,800——
1973-07-19$1.49$1.571,833,600——
1973-07-18$1.48$1.551,478,400——
1973-07-17$1.50$1.571,276,800——
1973-07-16$1.51$1.591,027,200——
1973-07-13$1.49$1.56566,400——
1973-07-12$1.49$1.56921,600——
1973-07-11$1.50$1.581,900,800——
1973-07-10$1.47$1.54777,600——
1973-07-09$1.46$1.542,313,600——
1973-07-06$1.44$1.512,208,000——
1973-07-05$1.44$1.511,689,600——
1973-07-03$1.45$1.531,296,000——
1973-07-02$1.48$1.55844,800——
1973-06-29$1.49$1.56816,000——
1973-06-28$1.48$1.551,689,600——
1973-06-27$1.48$1.561,785,600——
1973-06-26$1.46$1.53729,600——
1973-06-25$1.44$1.511,104,000——
1973-06-22$1.48$1.55864,000——
1973-06-21$1.47$1.54508,800——
1973-06-20$1.48$1.56844,800——
1973-06-19$1.47$1.542,102,400——
1973-06-18$1.49$1.561,027,200——
1973-06-15$1.51$1.581,440,000——
1973-06-14$1.52$1.601,737,600——
1973-06-13$1.51$1.582,016,000——
1973-06-12$1.49$1.56864,000——
1973-06-11$1.47$1.551,795,200——
1973-06-08$1.49$1.562,102,400——
1973-06-07$1.48$1.541,852,800——
1973-06-06$1.45$1.521,497,600——
1973-06-05$1.44$1.501,027,200——
1973-06-04$1.41$1.481,142,400——
1973-06-01$1.42$1.49873,600——
1973-05-31$1.47$1.532,044,800——
1973-05-30$1.49$1.563,014,400——
1973-05-29$1.48$1.552,390,400——
1973-05-25$1.47$1.542,649,600——
1973-05-24$1.46$1.523,302,400——
1973-05-23$1.41$1.47883,200——
1973-05-22$1.40$1.461,632,000——
1973-05-21$1.38$1.441,872,000——
1973-05-18$1.39$1.451,670,400——
1973-05-17$1.39$1.451,555,200——
1973-05-16$1.40$1.46844,800——
1973-05-15$1.40$1.462,294,400——
1973-05-14$1.38$1.443,062,400——
1973-05-11$1.40$1.471,804,800——
1973-05-10$1.41$1.482,006,400——
1973-05-09$1.42$1.481,756,800——
1973-05-08$1.42$1.492,496,000——
1973-05-07$1.41$1.471,065,600——
1973-05-04$1.43$1.505,020,800——
1973-05-03$1.43$1.502,304,000——
1973-05-02$1.42$1.491,680,000——
1973-05-01$1.42$1.481,209,600——
1973-04-30$1.44$1.501,516,800——
1973-04-27$1.45$1.51892,800——
1973-04-26$1.45$1.511,862,400——
1973-04-25$1.41$1.471,852,800——
1973-04-24$1.42$1.491,987,200——
1973-04-23$1.49$1.562,121,600——
1973-04-19$1.50$1.57921,600——
1973-04-18$1.49$1.56566,400——
1973-04-17$1.49$1.56700,800——
1973-04-16$1.49$1.56806,400——
1973-04-13$1.51$1.581,027,200——
1973-04-12$1.51$1.581,852,800——
1973-04-11$1.49$1.56787,200——
1973-04-10$1.49$1.562,515,200——
1973-04-09$1.48$1.55739,200——
1973-04-06$1.46$1.521,315,200——
1973-04-05$1.43$1.501,190,400——
1973-04-04$1.43$1.501,372,800——
1973-04-03$1.43$1.491,382,400——
1973-04-02$1.44$1.51883,200——
1973-03-30$1.46$1.521,401,600——
1973-03-29$1.45$1.511,286,400——
1973-03-28$1.46$1.531,315,200——
1973-03-27$1.45$1.521,756,800——
1973-03-26$1.44$1.512,390,400——
1973-03-23$1.46$1.522,380,800——
1973-03-22$1.47$1.531,852,800——
1973-03-21$1.50$1.571,977,600——
1973-03-20$1.52$1.591,142,400——
1973-03-19$1.52$1.591,459,200——
1973-03-16$1.53$1.601,660,800——
1973-03-15$1.54$1.621,305,600——
1973-03-14$1.56$1.631,161,600——
1973-03-13$1.55$1.62748,800——
1973-03-12$1.54$1.611,324,800——
1973-03-09$1.54$1.61787,200——
1973-03-08$1.55$1.622,188,800——
1973-03-07$1.55$1.621,113,600——
1973-03-06$1.54$1.611,363,200——
1973-03-05$1.51$1.581,929,600——
1973-03-02$1.49$1.551,267,200——
1973-03-01$1.46$1.521,670,400——
1973-02-28$1.46$1.524,492,800——
1973-02-27$1.43$1.491,046,400——
1973-02-26$1.46$1.532,227,200——
1973-02-23$1.49$1.551,728,000——
1973-02-22$1.49$1.551,228,800——
1973-02-21$1.49$1.56940,800——
1973-02-20$1.51$1.581,075,200——
1973-02-16$1.51$1.57614,400——
1973-02-15$1.51$1.58528,000——
1973-02-14$1.52$1.59748,800——
1973-02-13$1.53$1.6011,836,800——
1973-02-12$1.53$1.601,574,400——
1973-02-09$1.50$1.57940,800——
1973-02-08$1.49$1.561,334,400——
1973-02-07$1.49$1.561,209,600——
1973-02-06$1.49$1.56614,400——
1973-02-05$1.50$1.562,236,800——
1973-02-02$1.49$1.563,110,400——
1973-02-01$1.49$1.561,200,000——
1973-01-31$1.52$1.581,142,400——
1973-01-30$1.51$1.581,459,200——
1973-01-29$1.50$1.566,000,000——
1973-01-26$1.51$1.571,372,800——
1973-01-24$1.53$1.59969,600——
1973-01-23$1.53$1.592,601,600——
1973-01-22$1.52$1.591,555,200——
1973-01-19$1.51$1.581,363,200——
1973-01-18$1.53$1.591,104,000——
1973-01-17$1.53$1.593,484,800——
1973-01-16$1.51$1.58912,000——
1973-01-15$1.51$1.581,545,600——
1973-01-12$1.53$1.591,555,200——
1973-01-11$1.54$1.612,169,600——
1973-01-10$1.51$1.58873,600——
1973-01-09$1.54$1.61950,400——
1973-01-08$1.54$1.612,428,800——
1973-01-05$1.55$1.622,064,000——
1973-01-04$1.56$1.621,238,400——
1973-01-03$1.54$1.611,526,400——
1973-01-02$1.53$1.591,008,000——