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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$32.88$101.4310,773,400——
2010-12-30$32.75$101.029,285,800——
2010-12-29$32.72$100.948,747,200——
2010-12-28$32.68$100.809,861,600——
2010-12-27$32.54$100.359,923,800——
2010-12-23$32.79$101.1413,063,600——
2010-12-22$32.79$101.1515,419,800——
2010-12-21$32.74$101.0018,720,200——
2010-12-20$32.65$100.7218,271,400——
2010-12-17$32.85$101.3229,294,200——
2010-12-16$32.67$100.7728,817,200——
2010-12-15$32.37$99.8426,126,600——
2010-12-14$31.95$98.5527,936,800——
2010-12-13$32.42$100.0118,748,400——
2010-12-10$32.33$99.7017,909,400——
2010-12-09$32.42$99.9819,622,400——
2010-12-08$32.20$99.3018,226,600——
2010-12-07$32.07$98.9219,714,600——
2010-12-06$32.00$98.6922,221,600——
2010-12-03$32.25$99.4720,677,800——
2010-12-02$32.45$100.0922,773,600——
2010-12-01$32.35$99.7820,951,600——
2010-11-30$31.58$97.4223,550,600——
2010-11-29$31.70$97.7622,397,800——
2010-11-26$32.06$98.199,016,800——
2010-11-24$32.31$98.9616,093,000——
2010-11-23$31.81$97.4417,662,200——
2010-11-22$32.13$98.4433,680,600——
2010-11-19$32.16$98.5140,774,800——
2010-11-18$31.92$97.7841,436,000——
2010-11-17$31.26$95.7616,749,200——
2010-11-16$31.04$95.0823,609,000——
2010-11-15$31.48$96.4322,949,400——
2010-11-12$31.46$96.3720,022,800——
2010-11-11$31.40$96.1916,253,600——
2010-11-10$31.28$95.8018,013,800——
2010-11-09$31.32$95.9416,637,600——
2010-11-08$31.23$95.6711,142,200——
2010-11-05$31.29$95.8516,013,800——
2010-11-04$31.23$95.6527,487,000——
2010-11-03$30.98$94.8815,687,400——
2010-11-02$30.93$94.7513,196,000——
2010-11-01$30.86$94.5217,996,800——
2010-10-29$30.66$93.9214,239,600——
2010-10-28$30.61$93.7516,533,600——
2010-10-27$30.59$93.7219,029,400——
2010-10-26$30.62$93.8015,502,200——
2010-10-25$30.50$93.4521,228,200——
2010-10-22$30.81$94.369,534,600——
2010-10-21$30.74$94.1523,266,400——
2010-10-20$30.58$93.6632,398,000——
2010-10-19$30.17$92.4235,052,800——
2010-10-18$30.00$91.9019,661,800——
2010-10-15$29.97$91.8119,697,600——
2010-10-14$29.96$91.7614,491,600——
2010-10-13$29.97$91.8124,011,000——
2010-10-12$29.80$91.2916,164,400——
2010-10-11$29.78$91.2212,997,000——
2010-10-08$29.71$90.9916,189,400——
2010-10-07$29.72$91.0414,960,800——
2010-10-06$29.90$91.5914,123,400——
2010-10-05$29.83$91.3820,063,000——
2010-10-04$29.44$90.1811,523,800——
2010-10-01$29.56$90.5516,454,400——
2010-09-30$29.26$89.6315,849,600——
2010-09-29$29.38$90.0015,742,000——
2010-09-28$29.55$90.5219,884,000——
2010-09-27$29.30$89.7510,544,400——
2010-09-24$29.31$89.7813,812,000——
2010-09-23$28.93$88.6412,696,000——
2010-09-22$29.12$89.1915,176,000——
2010-09-21$29.06$89.0014,754,000——
2010-09-20$28.99$88.7914,062,200——
2010-09-17$28.78$88.1619,971,200——
2010-09-16$28.75$88.0816,574,000——
2010-09-15$28.71$87.9517,402,400——
2010-09-14$28.80$88.2120,985,200——
2010-09-13$29.01$88.8818,019,600——
2010-09-10$29.26$88.9618,445,600——
2010-09-09$29.15$88.6118,106,600——
2010-09-08$28.92$87.9118,378,800——
2010-09-07$28.82$87.6014,392,200——
2010-09-03$28.78$87.5014,865,400——
2010-09-02$28.69$87.2214,701,200——
2010-09-01$28.66$87.1224,166,000——
2010-08-31$27.94$84.9418,567,800——
2010-08-30$27.78$84.4410,220,000——
2010-08-27$28.08$85.3719,665,600——
2010-08-26$27.58$83.8514,817,400——
2010-08-25$27.70$84.2015,853,800——
2010-08-24$27.83$84.6124,366,400——
2010-08-23$27.80$84.5215,240,000——
2010-08-20$27.65$84.0619,263,200——
2010-08-19$27.64$84.0318,781,400——
2010-08-18$27.92$84.8816,616,800——
2010-08-17$28.06$85.3118,060,600——
2010-08-16$27.94$84.9413,958,400——
2010-08-13$27.87$84.7214,906,800——
2010-08-12$27.84$84.6618,782,800——
2010-08-11$28.02$85.1924,302,000——
2010-08-10$28.49$86.6215,376,000——
2010-08-09$28.56$86.8118,731,000——
2010-08-06$28.38$86.2718,090,600——
2010-08-05$28.18$85.6915,099,800——
2010-08-04$28.28$85.9611,974,400——
2010-08-03$28.19$85.7015,427,400——
2010-08-02$28.21$85.7532,091,200——
2010-07-30$27.56$83.7716,672,600——
2010-07-29$27.50$83.5918,292,600——
2010-07-28$27.44$83.4212,954,800——
2010-07-27$27.53$83.6817,905,400——
2010-07-26$27.47$83.5213,305,800——
2010-07-23$27.38$83.2316,177,400——
2010-07-22$27.13$82.4820,692,000——
2010-07-21$27.04$82.2136,364,000——
2010-07-20$26.62$80.9319,539,000——
2010-07-19$26.14$79.4611,367,400——
2010-07-16$26.18$79.6119,563,800——
2010-07-15$26.42$80.3414,970,600——
2010-07-14$26.41$80.2912,392,600——
2010-07-13$26.36$80.1413,706,400——
2010-07-12$26.23$79.7310,770,600——
2010-07-09$26.20$79.6512,948,000——
2010-07-08$26.21$79.6821,562,600——
2010-07-07$25.74$78.2423,480,000——
2010-07-06$25.22$76.6618,338,200——
2010-07-02$25.03$76.0816,270,200——
2010-07-01$25.01$76.0526,030,800——
2010-06-30$25.06$76.1921,933,800——
2010-06-29$25.17$76.5123,502,600——
2010-06-28$25.54$77.6523,525,400——
2010-06-25$25.13$76.4057,969,600——
2010-06-24$25.90$78.7417,401,400——
2010-06-23$26.12$79.4120,718,000——
2010-06-22$26.23$79.7520,805,000——
2010-06-21$26.24$79.7818,346,400——
2010-06-18$26.16$79.5228,405,800——
2010-06-17$26.18$79.5920,740,200——
2010-06-16$26.20$79.6516,784,800——
2010-06-15$26.09$79.3216,368,600——
2010-06-14$25.75$78.3013,656,400——
2010-06-11$25.83$78.5114,946,000——
2010-06-10$26.23$79.0618,790,000——
2010-06-09$25.67$77.4017,645,800——
2010-06-08$25.78$77.7222,429,800——
2010-06-07$25.40$76.5720,177,800——
2010-06-04$25.64$77.2823,942,800——
2010-06-03$26.38$79.5123,564,400——
2010-06-02$26.21$79.0018,742,200——
2010-06-01$25.65$77.3124,274,800——
2010-05-28$25.70$77.4823,577,000——
2010-05-27$25.62$77.2222,663,600——
2010-05-26$25.04$75.4932,607,800——
2010-05-25$25.31$76.3028,693,800——
2010-05-24$25.73$77.5716,832,600——
2010-05-21$25.80$77.7734,233,400——
2010-05-20$25.77$77.6929,290,400——
2010-05-19$26.56$80.0721,119,200——
2010-05-18$26.55$80.0420,435,600——
2010-05-17$26.71$80.5117,393,400——
2010-05-14$26.67$80.4025,868,200——
2010-05-13$26.75$80.6319,319,800——
2010-05-12$27.01$81.4324,005,400——
2010-05-11$26.81$80.8123,165,200——
2010-05-10$27.02$81.4635,311,400——
2010-05-07$26.33$79.3943,535,600——
2010-05-06$26.15$78.8447,912,000——
2010-05-05$26.83$80.8923,670,400——
2010-05-04$26.59$80.1623,282,800——
2010-05-03$26.88$81.0416,123,400——
2010-04-30$26.73$80.5719,349,600——
2010-04-29$26.87$81.0117,437,600——
2010-04-28$26.68$80.4324,754,600——
2010-04-27$26.43$79.6927,600,400——
2010-04-26$26.87$80.9917,890,800——
2010-04-23$26.94$81.2221,675,400——
2010-04-22$27.16$81.8720,295,600——
2010-04-21$27.09$81.6819,263,200——
2010-04-20$27.24$82.1132,508,800——
2010-04-19$27.66$83.3926,468,600——
2010-04-16$27.49$82.8635,075,600——
2010-04-15$27.13$81.7920,351,000——
2010-04-14$27.48$82.8313,865,200——
2010-04-13$27.51$82.9415,055,000——
2010-04-12$27.38$82.5416,930,400——
2010-04-09$27.30$82.2920,640,600——
2010-04-08$26.88$81.0419,466,800——
2010-04-07$26.91$81.1324,060,800——
2010-04-06$27.15$81.8417,604,200——
2010-04-05$27.43$82.6919,191,800——
2010-04-01$27.65$83.3614,346,000——
2010-03-31$27.50$82.9122,922,000——
2010-03-30$27.43$82.7113,631,600——
2010-03-29$27.39$82.5613,853,600——
2010-03-26$27.33$82.3816,276,800——
2010-03-25$27.40$82.6016,638,800——
2010-03-24$27.31$82.3317,052,600——
2010-03-23$27.65$83.3619,081,200——
2010-03-22$27.27$82.2118,127,400——
2010-03-19$27.38$82.5343,610,800——
2010-03-18$26.98$81.3223,496,200——
2010-03-17$26.92$81.1626,074,400——
2010-03-16$26.85$80.9522,287,800——
2010-03-15$26.83$80.8723,874,000——
2010-03-12$26.67$80.4222,334,400——
2010-03-11$26.80$80.7929,130,600——
2010-03-10$27.10$81.0421,574,800——
2010-03-09$27.09$81.0123,070,000——
2010-03-08$27.23$81.4218,915,600——
2010-03-05$27.35$81.7824,238,600——
2010-03-04$27.24$81.4428,983,200——
2010-03-03$26.97$80.6326,574,200——
2010-03-02$26.65$79.6924,506,200——
2010-03-01$26.64$79.6539,449,800——
2010-02-26$26.36$78.8263,095,400——
2010-02-25$26.56$79.4263,648,600——
2010-02-24$27.58$82.4714,470,600——
2010-02-23$27.42$81.9814,835,600——
2010-02-22$27.69$82.8013,487,600——
2010-02-19$27.86$83.3118,944,800——
2010-02-18$27.96$83.5917,264,600——
2010-02-17$27.67$82.7317,064,600——
2010-02-16$27.41$81.9619,339,400——
2010-02-12$26.99$80.7124,640,000——
2010-02-11$27.11$81.0726,327,200——
2010-02-10$26.90$80.4218,717,600——
2010-02-09$27.00$80.7531,495,000——
2010-02-08$26.33$78.7216,721,200——
2010-02-05$26.55$79.3829,285,000——
2010-02-04$26.72$79.8821,342,800——
2010-02-03$27.43$82.0415,899,400——
2010-02-02$27.53$82.3116,888,600——
2010-02-01$27.19$81.3114,517,600——
2010-01-29$27.13$81.1122,146,800——
2010-01-28$27.09$81.0120,905,200——
2010-01-27$27.25$81.5020,414,800——
2010-01-26$27.07$80.9515,515,000——
2010-01-25$27.17$81.2616,853,200——
2010-01-22$27.12$81.1023,551,400——
2010-01-21$27.18$81.2927,396,800——
2010-01-20$27.75$82.9818,810,200——
2010-01-19$28.21$84.3614,615,400——
2010-01-15$28.15$84.1627,460,800——
2010-01-14$28.57$85.4212,392,600——
2010-01-13$28.51$85.2715,157,400——
2010-01-12$28.44$85.0423,269,800——
2010-01-11$28.14$84.1328,642,400——
2010-01-08$27.58$82.4628,712,400——
2010-01-07$28.09$84.0113,234,600——
2010-01-06$28.17$84.2219,264,600——
2010-01-05$28.17$84.2523,172,400——
2010-01-04$28.52$85.2813,870,400——