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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.76$3.277,176,000——
1985-12-30$1.77$3.297,233,600——
1985-12-27$1.76$3.279,259,200——
1985-12-26$1.74$3.234,852,800——
1985-12-24$1.74$3.236,134,400——
1985-12-23$1.75$3.2511,769,600——
1985-12-20$1.77$3.2826,467,200——
1985-12-19$1.78$3.3120,582,400——
1985-12-18$1.80$3.3526,817,600——
1985-12-17$1.82$3.3716,032,000——
1985-12-16$1.83$3.4035,246,400——
1985-12-13$1.80$3.3417,760,000——
1985-12-12$1.77$3.2812,345,600——
1985-12-11$1.80$3.3425,564,800——
1985-12-10$1.78$3.3023,424,000——
1985-12-09$1.76$3.2718,508,800——
1985-12-06$1.74$3.2313,310,400——
1985-12-05$1.76$3.2615,580,800——
1985-12-04$1.74$3.2315,235,200——
1985-12-03$1.72$3.1915,254,400——
1985-12-02$1.71$3.1711,827,200——
1985-11-29$1.73$3.225,716,800——
1985-11-27$1.75$3.2524,292,800——
1985-11-26$1.72$3.208,476,800——
1985-11-25$1.70$3.155,976,000——
1985-11-22$1.71$3.1516,680,000——
1985-11-21$1.69$3.1115,192,000——
1985-11-20$1.66$3.054,632,000——
1985-11-19$1.66$3.0610,156,800——
1985-11-18$1.66$3.0626,332,800——
1985-11-15$1.65$3.0434,065,600——
1985-11-14$1.65$3.0319,588,800——
1985-11-13$1.61$2.9611,280,000——
1985-11-12$1.61$2.9619,545,600——
1985-11-11$1.59$2.9318,960,000——
1985-11-08$1.57$2.8817,486,400——
1985-11-07$1.56$2.8631,233,600——
1985-11-06$1.56$2.8626,673,600——
1985-11-05$1.55$2.8514,443,200——
1985-11-04$1.52$2.7918,014,400——
1985-11-01$1.51$2.7817,337,600——
1985-10-31$1.49$2.745,803,200——
1985-10-30$1.51$2.7711,668,800——
1985-10-29$1.50$2.7613,132,800——
1985-10-28$1.49$2.743,782,400——
1985-10-25$1.48$2.734,737,600——
1985-10-24$1.48$2.7312,955,200——
1985-10-23$1.48$2.734,651,200——
1985-10-22$1.48$2.735,246,400——
1985-10-21$1.47$2.715,097,600——
1985-10-18$1.48$2.7210,900,800——
1985-10-17$1.48$2.7312,384,000——
1985-10-16$1.48$2.737,334,400——
1985-10-15$1.48$2.7212,417,600——
1985-10-14$1.48$2.728,745,600——
1985-10-11$1.46$2.699,600,000——
1985-10-10$1.46$2.6853,616,000——
1985-10-09$1.45$2.6712,393,600——
1985-10-08$1.45$2.665,856,000——
1985-10-07$1.46$2.6813,824,000——
1985-10-04$1.45$2.669,408,000——
1985-10-03$1.45$2.6710,300,800——
1985-10-02$1.45$2.6712,907,200——
1985-10-01$1.46$2.6811,827,200——
1985-09-30$1.45$2.678,692,800——
1985-09-26$1.46$2.6934,382,400——
1985-09-25$1.46$2.696,614,400——
1985-09-24$1.46$2.6820,404,800——
1985-09-23$1.45$2.6736,801,600——
1985-09-20$1.41$2.6012,100,800——
1985-09-19$1.43$2.6210,689,600——
1985-09-18$1.42$2.6211,952,000——
1985-09-17$1.42$2.6210,214,400——
1985-09-16$1.42$2.627,339,200——
1985-09-13$1.42$2.6213,742,400——
1985-09-12$1.42$2.6210,636,800——
1985-09-11$1.42$2.6115,782,400——
1985-09-10$1.42$2.6129,548,800——
1985-09-09$1.44$2.62110,784,000——
1985-09-06$1.46$2.6619,891,200——
1985-09-05$1.49$2.7222,828,800——
1985-09-04$1.50$2.738,822,400——
1985-09-03$1.50$2.726,326,400——
1985-08-30$1.49$2.724,651,200——
1985-08-29$1.50$2.737,756,800——
1985-08-28$1.50$2.739,273,600——
1985-08-27$1.48$2.706,902,400——
1985-08-26$1.48$2.699,921,600——
1985-08-23$1.48$2.703,643,200——
1985-08-22$1.48$2.705,198,400——
1985-08-21$1.51$2.748,894,400——
1985-08-20$1.50$2.736,902,400——
1985-08-19$1.50$2.735,558,400——
1985-08-16$1.49$2.7211,923,200——
1985-08-15$1.49$2.728,078,400——
1985-08-14$1.50$2.727,905,600——
1985-08-13$1.49$2.724,156,800——
1985-08-12$1.50$2.7243,344,000——
1985-08-09$1.49$2.7111,184,000——
1985-08-08$1.49$2.7110,704,000——
1985-08-07$1.48$2.708,601,600——
1985-08-06$1.48$2.708,774,400——
1985-08-05$1.49$2.727,492,800——
1985-08-02$1.52$2.769,273,600——
1985-08-01$1.54$2.808,937,600——
1985-07-31$1.51$2.7416,814,400——
1985-07-30$1.48$2.7010,320,000——
1985-07-29$1.47$2.6815,532,800——
1985-07-26$1.49$2.729,936,000——
1985-07-25$1.49$2.7217,236,800——
1985-07-24$1.49$2.7219,488,000——
1985-07-23$1.51$2.7417,054,400——
1985-07-22$1.53$2.7912,792,000——
1985-07-19$1.55$2.8226,260,800——
1985-07-18$1.54$2.8019,454,400——
1985-07-17$1.54$2.8112,768,000——
1985-07-16$1.54$2.8015,561,600——
1985-07-15$1.51$2.7516,646,400——
1985-07-12$1.54$2.8032,433,600——
1985-07-11$1.56$2.8363,120,000——
1985-07-10$1.51$2.7469,264,000——
1985-07-09$1.46$2.6537,872,000——
1985-07-08$1.42$2.5937,305,600——
1985-07-05$1.40$2.5511,294,400——
1985-07-03$1.40$2.5527,523,200——
1985-07-02$1.42$2.5920,227,200——
1985-07-01$1.42$2.5914,006,400——
1985-06-28$1.45$2.6314,745,600——
1985-06-27$1.45$2.6320,913,600——
1985-06-26$1.46$2.6515,163,200——
1985-06-25$1.45$2.6432,812,800——
1985-06-24$1.45$2.638,121,600——
1985-06-21$1.45$2.6423,515,200——
1985-06-20$1.43$2.6012,609,600——
1985-06-19$1.43$2.6111,332,800——
1985-06-18$1.44$2.6310,065,600——
1985-06-17$1.43$2.617,190,400——
1985-06-14$1.44$2.624,742,400——
1985-06-13$1.44$2.6212,532,800——
1985-06-12$1.44$2.6214,558,400——
1985-06-11$1.45$2.6343,324,800——
1985-06-10$1.43$2.5882,656,000——
1985-06-07$1.46$2.6221,638,400——
1985-06-06$1.47$2.6523,232,000——
1985-06-05$1.49$2.6940,128,000——
1985-06-04$1.46$2.6337,660,800——
1985-06-03$1.42$2.5620,779,200——
1985-05-31$1.41$2.5538,400,000——
1985-05-30$1.39$2.5011,731,200——
1985-05-29$1.39$2.5016,684,800——
1985-05-28$1.39$2.499,811,200——
1985-05-24$1.41$2.537,641,600——
1985-05-23$1.40$2.5312,206,400——
1985-05-22$1.41$2.5513,732,800——
1985-05-21$1.42$2.5617,875,200——
1985-05-20$1.45$2.6016,348,800——
1985-05-17$1.45$2.6010,526,400——
1985-05-16$1.42$2.566,648,000——
1985-05-15$1.42$2.5514,827,200——
1985-05-14$1.40$2.5111,472,000——
1985-05-13$1.39$2.5019,171,200——
1985-05-10$1.39$2.5033,532,800——
1985-05-09$1.40$2.536,969,600——
1985-05-08$1.40$2.5213,627,200——
1985-05-07$1.42$2.5618,216,000——
1985-05-06$1.38$2.4913,406,400——
1985-05-03$1.38$2.4815,254,400——
1985-05-02$1.39$2.5011,145,600——
1985-05-01$1.40$2.5216,785,600——
1985-04-30$1.43$2.5720,040,000——
1985-04-29$1.42$2.569,830,400——
1985-04-26$1.43$2.5826,740,800——
1985-04-25$1.42$2.5573,968,000——
1985-04-24$1.43$2.5833,787,200——
1985-04-23$1.46$2.6226,788,800——
1985-04-22$1.49$2.6916,718,400——
1985-04-19$1.49$2.6818,115,200——
1985-04-18$1.46$2.6212,998,400——
1985-04-17$1.46$2.626,158,400——
1985-04-16$1.45$2.626,360,000——
1985-04-15$1.44$2.596,681,600——
1985-04-12$1.43$2.585,899,200——
1985-04-11$1.43$2.588,510,400——
1985-04-10$1.43$2.584,161,600——
1985-04-09$1.43$2.586,484,800——
1985-04-08$1.41$2.557,569,600——
1985-04-04$1.43$2.5716,310,400——
1985-04-03$1.43$2.586,465,600——
1985-04-02$1.45$2.606,710,400——
1985-04-01$1.46$2.6211,534,400——
1985-03-29$1.46$2.6210,656,000——
1985-03-28$1.45$2.6012,811,200——
1985-03-27$1.44$2.5913,248,000——
1985-03-26$1.41$2.5410,459,200——
1985-03-25$1.39$2.517,910,400——
1985-03-22$1.39$2.5013,680,000——
1985-03-21$1.39$2.5114,630,400——
1985-03-20$1.38$2.4919,814,400——
1985-03-19$1.36$2.4520,937,600——
1985-03-18$1.32$2.3812,148,800——
1985-03-15$1.32$2.3818,955,200——
1985-03-14$1.34$2.4210,291,200——
1985-03-13$1.35$2.4222,334,400——
1985-03-12$1.35$2.4414,784,000——
1985-03-11$1.37$2.4715,004,800——
1985-03-08$1.38$2.4540,857,600——
1985-03-07$1.37$2.4410,848,000——
1985-03-06$1.36$2.4314,236,800——
1985-03-05$1.37$2.4425,156,800——
1985-03-04$1.38$2.4516,214,400——
1985-03-01$1.36$2.4123,500,800——
1985-02-28$1.32$2.3517,352,000——
1985-02-27$1.32$2.3415,907,200——
1985-02-26$1.32$2.3517,668,800——
1985-02-25$1.30$2.3210,780,800——
1985-02-22$1.29$2.3011,448,000——
1985-02-21$1.29$2.309,048,000——
1985-02-20$1.29$2.298,073,600——
1985-02-19$1.29$2.305,702,400——
1985-02-15$1.28$2.2917,001,600——
1985-02-14$1.28$2.2823,438,400——
1985-02-13$1.27$2.2627,662,400——
1985-02-12$1.27$2.268,155,200——
1985-02-11$1.28$2.2813,656,000——
1985-02-08$1.29$2.2914,169,600——
1985-02-07$1.28$2.2817,246,400——
1985-02-06$1.27$2.2716,132,800——
1985-02-05$1.28$2.2730,580,800——
1985-02-04$1.27$2.2626,107,200——
1985-02-01$1.24$2.2221,244,800——
1985-01-31$1.25$2.2219,238,400——
1985-01-30$1.26$2.2420,044,800——
1985-01-29$1.28$2.2721,931,200——
1985-01-28$1.29$2.2912,273,600——
1985-01-25$1.30$2.3215,979,200——
1985-01-24$1.31$2.3316,929,600——
1985-01-23$1.32$2.3511,073,600——
1985-01-22$1.32$2.3420,227,200——
1985-01-21$1.32$2.3512,945,600——
1985-01-18$1.30$2.3111,102,400——
1985-01-17$1.29$2.2924,494,400——
1985-01-16$1.32$2.3416,233,600——
1985-01-15$1.33$2.3614,179,200——
1985-01-14$1.33$2.3712,379,200——
1985-01-11$1.34$2.388,827,200——
1985-01-10$1.34$2.3913,012,800——
1985-01-09$1.33$2.3614,342,400——
1985-01-08$1.31$2.338,966,400——
1985-01-07$1.31$2.3310,564,800——
1985-01-04$1.30$2.314,857,600——
1985-01-03$1.30$2.3211,899,200——
1985-01-02$1.29$2.298,822,400——