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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$34.99$111.037,862,000——
2011-12-29$35.08$111.338,734,000——
2011-12-28$34.76$110.308,210,000——
2011-12-27$34.94$110.8810,099,800——
2011-12-23$34.97$110.989,255,200——
2011-12-22$34.60$109.7915,586,800——
2011-12-21$34.79$110.3918,730,400——
2011-12-20$34.20$108.5315,931,000——
2011-12-19$33.69$106.9011,762,000——
2011-12-16$33.72$107.0123,957,200——
2011-12-15$33.45$106.1413,474,600——
2011-12-14$33.13$105.1415,762,200——
2011-12-13$33.24$105.4914,276,200——
2011-12-12$33.45$106.1413,380,200——
2011-12-09$33.79$107.2218,298,200——
2011-12-08$33.37$105.8816,118,200——
2011-12-07$33.39$105.9616,832,800——
2011-12-06$33.34$105.8116,730,800——
2011-12-05$33.15$105.2217,955,200——
2011-12-02$33.19$105.3321,170,400——
2011-12-01$33.42$106.0415,429,000——
2011-11-30$33.62$106.6825,300,400——
2011-11-29$33.10$105.0321,656,200——
2011-11-28$32.58$102.6621,318,200——
2011-11-25$32.37$101.997,572,600——
2011-11-23$32.44$102.1914,089,600——
2011-11-22$32.99$103.9211,787,600——
2011-11-21$32.97$103.8918,588,200——
2011-11-18$33.70$106.1618,688,400——
2011-11-17$33.31$104.9517,467,200——
2011-11-16$33.51$105.5617,781,400——
2011-11-15$34.00$107.1212,217,600——
2011-11-14$33.90$106.799,428,600——
2011-11-11$34.06$107.3112,882,400——
2011-11-10$33.70$106.1616,201,600——
2011-11-09$33.51$105.5918,243,400——
2011-11-08$34.33$108.1512,063,600——
2011-11-07$34.11$107.4512,513,800——
2011-11-04$33.89$106.7815,177,200——
2011-11-03$34.33$108.1517,363,400——
2011-11-02$33.88$106.7614,538,600——
2011-11-01$33.52$105.6123,682,800——
2011-10-31$34.16$107.6318,998,600——
2011-10-28$34.47$108.5917,307,400——
2011-10-27$34.29$108.0226,704,600——
2011-10-26$33.74$106.2916,041,200——
2011-10-25$33.47$105.4714,228,200——
2011-10-24$33.94$106.9213,609,200——
2011-10-21$34.10$107.4223,146,600——
2011-10-20$33.56$105.7413,323,600——
2011-10-19$33.51$105.5915,389,400——
2011-10-18$33.37$105.1423,650,600——
2011-10-17$33.50$105.5520,232,800——
2011-10-14$33.92$106.8913,503,000——
2011-10-13$33.70$106.1812,909,400——
2011-10-12$33.74$106.3017,549,600——
2011-10-11$33.40$105.2311,161,000——
2011-10-10$33.45$105.3912,354,400——
2011-10-07$32.95$103.8118,857,800——
2011-10-06$32.70$103.0125,205,400——
2011-10-05$32.76$103.2323,037,800——
2011-10-04$32.62$102.7630,800,000——
2011-10-03$32.71$103.0638,471,200——
2011-09-30$33.78$106.4325,026,200——
2011-09-29$34.53$108.7821,372,600——
2011-09-28$34.03$107.2219,032,600——
2011-09-27$34.79$109.6022,249,200——
2011-09-26$34.38$108.3224,008,200——
2011-09-23$33.71$106.2124,284,400——
2011-09-22$33.91$106.8436,341,000——
2011-09-21$34.64$109.1423,531,000——
2011-09-20$35.33$111.3018,313,400——
2011-09-19$35.24$111.0428,571,200——
2011-09-16$35.62$112.2134,620,600——
2011-09-15$35.51$111.8821,186,000——
2011-09-14$34.88$109.9122,250,000——
2011-09-13$34.55$108.8521,421,800——
2011-09-12$34.69$108.5629,144,200——
2011-09-09$34.69$108.5432,891,200——
2011-09-08$35.58$111.3624,867,600——
2011-09-07$35.40$110.7821,287,400——
2011-09-06$34.72$108.6325,784,600——
2011-09-02$34.87$109.1217,530,000——
2011-09-01$35.22$110.2323,530,000——
2011-08-31$35.22$110.2322,322,800——
2011-08-30$34.93$109.3131,678,000——
2011-08-29$34.87$109.1017,660,600——
2011-08-26$34.25$107.1819,849,600——
2011-08-25$33.99$106.3525,320,000——
2011-08-24$34.84$109.0219,475,400——
2011-08-23$34.53$108.0523,951,200——
2011-08-22$33.63$105.2519,652,800——
2011-08-19$33.55$104.9930,478,200——
2011-08-18$33.88$106.0239,569,000——
2011-08-17$34.64$108.4023,176,000——
2011-08-16$34.08$106.6621,413,800——
2011-08-15$34.10$106.7123,081,600——
2011-08-12$33.57$105.0520,310,400——
2011-08-11$33.24$104.0038,406,600——
2011-08-10$31.98$100.0838,237,200——
2011-08-09$33.34$104.3343,128,400——
2011-08-08$32.56$101.8950,096,800——
2011-08-05$33.38$104.4743,916,600——
2011-08-04$32.91$102.9932,324,800——
2011-08-03$34.20$107.0228,086,000——
2011-08-02$33.54$104.9418,127,600——
2011-08-01$33.87$105.9717,654,200——
2011-07-29$34.01$106.4120,545,600——
2011-07-28$34.40$107.6615,270,200——
2011-07-27$34.35$107.4818,677,600——
2011-07-26$34.60$108.2611,830,600——
2011-07-25$34.63$108.3713,154,800——
2011-07-22$34.87$109.1013,323,200——
2011-07-21$34.67$108.4922,086,600——
2011-07-20$34.44$107.7615,833,800——
2011-07-19$34.66$108.4637,415,400——
2011-07-18$33.56$105.0214,792,000——
2011-07-15$33.76$105.6617,491,600——
2011-07-14$33.83$105.8815,011,200——
2011-07-13$34.03$106.4914,688,000——
2011-07-12$33.92$106.1613,343,400——
2011-07-11$34.05$106.5514,152,400——
2011-07-08$34.34$107.4612,671,600——
2011-07-07$34.38$107.5712,423,400——
2011-07-06$34.26$107.2311,486,000——
2011-07-05$34.15$106.8714,801,200——
2011-07-01$34.04$106.5416,487,000——
2011-06-30$33.65$105.2915,594,600——
2011-06-29$33.36$104.3817,035,400——
2011-06-28$33.01$103.3112,932,400——
2011-06-27$32.61$102.0314,777,600——
2011-06-24$32.47$101.5932,073,800——
2011-06-23$32.49$101.6726,467,800——
2011-06-22$33.20$103.8915,701,200——
2011-06-21$33.13$103.6714,265,000——
2011-06-20$32.92$103.0011,091,800——
2011-06-17$32.81$102.6721,317,400——
2011-06-16$32.74$102.4715,538,800——
2011-06-15$32.49$101.6616,378,400——
2011-06-14$32.81$102.6614,045,000——
2011-06-13$32.56$101.8919,081,600——
2011-06-10$32.70$101.5814,003,200——
2011-06-09$32.95$102.3513,112,000——
2011-06-08$32.70$101.5911,753,000——
2011-06-07$32.60$101.2811,522,000——
2011-06-06$32.71$101.6210,445,400——
2011-06-03$32.76$101.7912,937,800——
2011-06-02$33.02$102.5914,264,200——
2011-06-01$33.38$103.7114,883,000——
2011-05-31$33.40$103.7820,294,000——
2011-05-27$33.26$103.329,097,400——
2011-05-26$33.35$103.6114,872,400——
2011-05-25$33.46$103.9413,132,000——
2011-05-24$33.74$104.8110,881,000——
2011-05-23$33.74$104.8413,230,200——
2011-05-20$34.15$106.1012,970,600——
2011-05-19$34.23$106.3512,960,200——
2011-05-18$34.15$106.1013,418,000——
2011-05-17$33.99$105.6213,276,400——
2011-05-16$33.92$105.3712,364,600——
2011-05-13$34.09$105.9116,011,000——
2011-05-12$34.15$106.1117,097,400——
2011-05-11$33.66$104.5811,215,400——
2011-05-10$33.67$104.6111,111,800——
2011-05-09$33.47$104.008,884,200——
2011-05-06$33.45$103.9217,042,600——
2011-05-05$33.35$103.6114,206,200——
2011-05-04$33.73$104.7913,529,000——
2011-05-03$33.94$105.4510,542,400——
2011-05-02$33.86$105.2012,514,200——
2011-04-29$33.73$104.7914,824,200——
2011-04-28$33.71$104.7114,084,400——
2011-04-27$33.50$104.0816,872,600——
2011-04-26$33.47$103.9732,800,000——
2011-04-25$33.87$105.2310,709,200——
2011-04-21$33.94$105.4510,948,800——
2011-04-20$33.92$105.4012,817,800——
2011-04-19$33.54$104.2210,701,800——
2011-04-18$33.65$104.5616,104,600——
2011-04-15$34.01$105.6517,532,200——
2011-04-14$34.15$106.1123,879,600——
2011-04-13$33.64$104.518,497,400——
2011-04-12$33.45$103.9216,587,400——
2011-04-11$33.70$104.7014,664,000——
2011-04-08$33.63$104.5011,201,800——
2011-04-07$33.72$104.7612,734,600——
2011-04-06$33.81$105.0614,099,800——
2011-04-05$33.74$104.8112,470,200——
2011-04-04$33.83$105.1013,485,600——
2011-04-01$33.61$104.4218,720,200——
2011-03-31$33.17$103.0517,723,000——
2011-03-30$33.02$102.5918,826,200——
2011-03-29$32.86$102.0911,569,600——
2011-03-28$32.51$101.0211,600,200——
2011-03-25$32.61$101.3112,419,400——
2011-03-24$32.35$100.4913,312,800——
2011-03-23$32.13$99.8412,962,600——
2011-03-22$31.75$98.668,418,800——
2011-03-21$31.79$98.7512,545,600——
2011-03-18$31.35$97.4023,653,000——
2011-03-17$31.14$96.7520,128,800——
2011-03-16$30.80$95.6931,957,200——
2011-03-15$31.51$97.9125,421,200——
2011-03-14$31.97$99.3217,802,600——
2011-03-11$32.40$100.6812,006,400——
2011-03-10$32.65$100.6917,761,800——
2011-03-09$32.81$101.2014,819,200——
2011-03-08$32.82$101.2320,717,600——
2011-03-07$32.61$100.5823,630,000——
2011-03-04$32.61$100.5723,050,800——
2011-03-03$32.79$101.1229,005,800——
2011-03-02$32.22$99.3720,776,000——
2011-03-01$32.46$100.1131,084,000——
2011-02-28$31.96$98.5819,370,000——
2011-02-25$32.15$99.1811,435,400——
2011-02-24$31.94$98.5217,057,000——
2011-02-23$31.96$98.5618,192,200——
2011-02-22$31.88$98.3317,950,200——
2011-02-18$32.28$99.5524,652,400——
2011-02-17$32.28$99.5518,450,600——
2011-02-16$31.70$97.7812,992,800——
2011-02-15$31.59$97.4516,289,200——
2011-02-14$31.57$97.3812,122,600——
2011-02-11$31.79$98.0419,098,000——
2011-02-10$31.77$97.9918,352,400——
2011-02-09$31.58$97.3929,979,600——
2011-02-08$31.43$96.9613,056,800——
2011-02-07$31.26$96.4212,012,800——
2011-02-04$31.28$96.489,374,600——
2011-02-03$31.29$96.5012,997,400——
2011-02-02$31.43$96.9415,595,200——
2011-02-01$31.53$97.2416,028,000——
2011-01-31$31.42$96.9315,717,800——
2011-01-28$31.11$95.9423,842,400——
2011-01-27$31.35$96.7013,520,400——
2011-01-26$31.48$97.1013,657,000——
2011-01-25$31.48$97.1018,195,800——
2011-01-24$31.63$97.5515,062,800——
2011-01-21$31.39$96.8116,708,200——
2011-01-20$31.47$97.0520,580,000——
2011-01-19$31.71$97.8118,326,800——
2011-01-18$31.74$97.9016,344,000——
2011-01-14$31.57$97.3612,631,400——
2011-01-13$31.70$97.7817,947,600——
2011-01-12$31.52$97.2214,223,200——
2011-01-11$31.34$96.6815,504,000——
2011-01-10$31.53$97.2514,904,600——
2011-01-07$31.46$97.0416,592,800——
2011-01-06$31.51$97.2121,712,400——
2011-01-05$31.75$97.9234,379,000——
2011-01-04$31.93$98.5027,940,400——
2011-01-03$32.61$100.5818,945,600——