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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.25$118.2715,651,400——
2012-12-28$35.97$117.3614,053,400——
2012-12-27$36.42$118.8311,380,600——
2012-12-26$36.42$118.839,982,100——
2012-12-24$36.73$119.844,851,800——
2012-12-21$36.89$120.3627,942,400——
2012-12-20$37.05$120.8816,182,700——
2012-12-19$36.78$120.0017,991,900——
2012-12-18$37.28$121.6317,952,100——
2012-12-17$37.50$122.3517,588,900——
2012-12-14$37.66$122.8711,800,900——
2012-12-13$37.60$122.6811,442,100——
2012-12-12$37.64$122.8114,681,700——
2012-12-11$37.86$123.5310,671,300——
2012-12-10$37.64$122.818,603,200——
2012-12-07$37.71$123.0410,654,700——
2012-12-06$37.38$121.968,974,700——
2012-12-05$37.31$121.7314,561,400——
2012-12-04$37.15$121.2111,794,200——
2012-12-03$37.38$121.9612,864,900——
2012-11-30$37.92$123.7213,039,500——
2012-11-29$37.97$123.8912,433,700——
2012-11-28$37.56$122.5514,846,300——
2012-11-27$37.42$121.2611,873,700——
2012-11-26$37.36$121.0613,217,000——
2012-11-23$37.93$122.915,365,500——
2012-11-21$37.39$121.168,631,300——
2012-11-20$37.25$120.7112,278,600——
2012-11-19$37.24$120.6814,076,200——
2012-11-16$36.56$118.4715,624,800——
2012-11-15$36.43$118.0517,643,600——
2012-11-14$36.01$116.6913,508,300——
2012-11-13$36.16$117.1812,105,200——
2012-11-12$36.08$116.9210,169,700——
2012-11-09$36.29$117.6011,520,300——
2012-11-08$36.36$117.8212,921,700——
2012-11-07$36.72$118.9916,745,000——
2012-11-06$37.42$121.2611,448,400——
2012-11-05$36.77$119.1512,139,600——
2012-11-02$37.08$120.1611,237,500——
2012-11-01$37.33$120.9710,622,300——
2012-10-31$37.18$120.4811,643,500——
2012-10-26$37.04$120.0311,896,500——
2012-10-25$37.09$120.1910,457,900——
2012-10-24$36.88$119.5113,531,400——
2012-10-23$36.61$118.6313,287,300——
2012-10-22$37.23$120.6413,340,500——
2012-10-19$37.40$121.1919,864,500——
2012-10-18$37.84$122.6223,063,300——
2012-10-17$37.74$122.3015,449,600——
2012-10-16$37.90$122.8125,811,800——
2012-10-15$38.13$123.5613,785,100——
2012-10-12$38.23$123.8812,059,700——
2012-10-11$38.11$123.4910,843,800——
2012-10-10$38.09$123.4313,754,500——
2012-10-09$38.56$124.9513,078,700——
2012-10-08$38.58$125.029,434,600——
2012-10-05$38.58$125.0212,287,900——
2012-10-04$38.33$124.219,654,500——
2012-10-03$38.24$123.9213,637,100——
2012-10-02$38.34$124.2410,276,000——
2012-10-01$38.38$124.3716,671,400——
2012-09-28$37.93$122.9122,721,200——
2012-09-27$38.31$124.1415,176,100——
2012-09-26$37.76$122.3616,677,400——
2012-09-25$37.68$122.1020,299,200——
2012-09-24$38.12$123.5321,902,000——
2012-09-21$38.03$123.2498,967,500——
2012-09-20$38.64$125.2126,953,000——
2012-09-19$38.52$124.8226,276,800——
2012-09-18$38.62$125.1524,373,700——
2012-09-17$38.35$124.2723,594,400——
2012-09-14$38.12$123.5325,087,400——
2012-09-13$38.35$124.2723,803,400——
2012-09-12$37.55$121.6814,632,200——
2012-09-11$37.77$121.5716,505,000——
2012-09-10$37.66$121.2118,216,900——
2012-09-07$37.90$121.9816,391,700——
2012-09-06$38.15$122.7919,851,400——
2012-09-05$37.51$120.7320,839,200——
2012-09-04$37.28$119.9917,293,400——
2012-08-31$37.40$120.3820,710,300——
2012-08-30$37.14$119.5417,041,800——
2012-08-29$37.46$120.5723,435,400——
2012-08-28$38.00$122.3116,148,800——
2012-08-27$38.17$122.859,589,400——
2012-08-24$38.47$123.829,317,800——
2012-08-23$38.11$122.6614,973,300——
2012-08-22$38.77$124.7913,479,200——
2012-08-21$39.26$126.368,329,000——
2012-08-20$39.47$127.049,211,800——
2012-08-17$39.53$127.2310,541,000——
2012-08-16$39.55$127.308,824,100——
2012-08-15$39.35$126.657,692,500——
2012-08-14$39.38$126.7510,841,200——
2012-08-13$39.30$126.498,898,200——
2012-08-10$39.40$126.8040,577,600——
2012-08-09$39.62$127.529,583,400——
2012-08-08$39.78$128.048,790,200——
2012-08-07$39.88$128.3712,782,800——
2012-08-06$40.32$129.779,179,400——
2012-08-03$40.42$130.0811,834,200——
2012-08-02$39.88$128.3413,393,200——
2012-08-01$40.51$130.3712,954,600——
2012-07-31$40.40$130.0316,333,600——
2012-07-30$40.56$130.5515,947,800——
2012-07-27$40.01$128.7617,825,000——
2012-07-26$39.42$126.8914,144,600——
2012-07-25$38.51$123.959,020,400——
2012-07-24$38.33$123.3710,445,800——
2012-07-23$38.44$123.7210,655,800——
2012-07-20$38.51$123.9616,436,000——
2012-07-19$38.78$124.8018,050,400——
2012-07-18$38.72$124.6213,852,000——
2012-07-17$38.85$125.0321,209,600——
2012-07-16$38.24$123.0817,575,600——
2012-07-13$38.64$124.3713,307,400——
2012-07-12$38.32$123.3419,104,000——
2012-07-11$38.73$124.6613,645,600——
2012-07-10$38.99$125.4911,583,400——
2012-07-09$38.99$125.498,615,600——
2012-07-06$39.08$125.7710,036,000——
2012-07-05$39.22$126.2510,546,400——
2012-07-03$39.58$127.397,335,000——
2012-07-02$39.46$127.0113,350,200——
2012-06-29$39.10$125.8318,519,800——
2012-06-28$38.29$123.2210,891,200——
2012-06-27$38.17$122.8513,644,400——
2012-06-26$37.54$120.8311,859,400——
2012-06-25$37.38$120.339,734,200——
2012-06-22$37.47$120.6015,252,800——
2012-06-21$37.33$120.1712,804,000——
2012-06-20$37.78$121.6014,706,800——
2012-06-19$37.87$121.8911,115,400——
2012-06-18$37.99$122.2710,457,200——
2012-06-15$38.04$122.4519,748,800——
2012-06-14$37.87$121.8913,945,400——
2012-06-13$37.35$120.209,376,200——
2012-06-12$37.60$120.2011,911,200——
2012-06-11$37.33$119.3410,657,200——
2012-06-08$37.62$120.2611,594,200——
2012-06-07$37.14$118.7314,342,800——
2012-06-06$37.31$119.2612,496,400——
2012-06-05$36.62$117.0712,275,200——
2012-06-04$36.82$117.7113,397,200——
2012-06-01$36.54$116.8320,843,400——
2012-05-31$37.37$119.4515,147,600——
2012-05-30$37.53$119.9713,884,600——
2012-05-29$37.73$120.6110,533,800——
2012-05-25$37.62$120.258,999,600——
2012-05-24$37.78$120.7720,204,600——
2012-05-23$37.28$119.1618,000,000——
2012-05-22$37.10$118.5815,260,600——
2012-05-21$37.26$119.1013,488,800——
2012-05-18$37.03$118.3631,913,000——
2012-05-17$37.56$120.0722,310,800——
2012-05-16$38.17$122.0017,804,400——
2012-05-15$38.29$122.3916,397,800——
2012-05-14$38.44$122.8715,411,800——
2012-05-11$38.74$123.8310,604,000——
2012-05-10$38.71$123.7312,659,200——
2012-05-09$38.39$122.7214,070,800——
2012-05-08$38.57$123.3010,561,600——
2012-05-07$38.64$123.528,965,400——
2012-05-04$38.50$123.0813,160,800——
2012-05-03$38.72$123.7815,612,000——
2012-05-02$38.58$123.3316,558,600——
2012-05-01$38.47$122.9613,841,000——
2012-04-30$38.16$121.9926,517,600——
2012-04-27$38.31$122.4825,103,000——
2012-04-26$37.86$121.0116,782,000——
2012-04-25$37.47$119.7718,596,000——
2012-04-24$37.06$118.4710,288,000——
2012-04-23$36.85$117.7910,472,200——
2012-04-20$37.06$118.4913,461,000——
2012-04-19$36.91$117.9910,731,200——
2012-04-18$37.08$118.5511,779,800——
2012-04-17$36.97$118.2022,614,400——
2012-04-16$36.22$115.7914,147,600——
2012-04-13$35.97$114.9910,525,600——
2012-04-12$36.11$115.4410,640,600——
2012-04-11$36.06$115.2812,026,600——
2012-04-10$36.01$115.1217,290,600——
2012-04-09$36.44$116.479,806,800——
2012-04-05$36.74$117.4311,531,400——
2012-04-04$36.73$117.4212,487,400——
2012-04-03$36.88$117.9012,989,200——
2012-04-02$37.07$118.5014,579,000——
2012-03-30$37.01$118.3026,555,800——
2012-03-29$36.90$117.9841,063,600——
2012-03-28$36.33$116.1426,260,600——
2012-03-27$35.94$114.8811,430,400——
2012-03-26$35.95$114.9211,536,400——
2012-03-23$35.74$114.2716,206,600——
2012-03-22$35.71$114.1614,252,800——
2012-03-21$35.56$113.6819,870,800——
2012-03-20$35.29$112.8310,180,400——
2012-03-19$35.20$112.5310,652,400——
2012-03-16$35.08$112.1422,898,800——
2012-03-15$35.17$112.4117,991,400——
2012-03-14$35.11$112.2412,918,000——
2012-03-13$35.13$112.2918,068,000——
2012-03-12$35.08$111.3118,143,600——
2012-03-09$34.76$110.3036,742,600——
2012-03-08$34.63$109.9233,754,800——
2012-03-07$34.40$109.1510,933,800——
2012-03-06$34.38$109.1113,161,200——
2012-03-05$34.62$109.8510,338,600——
2012-03-02$34.59$109.7711,995,800——
2012-03-01$34.80$110.4415,294,200——
2012-02-29$34.93$110.8523,464,400——
2012-02-28$34.42$109.259,049,000——
2012-02-27$34.42$109.2212,086,200——
2012-02-24$34.50$109.4912,485,400——
2012-02-23$34.59$109.7711,120,000——
2012-02-22$34.63$109.8813,766,400——
2012-02-21$34.41$109.2013,424,800——
2012-02-17$34.53$109.5714,841,800——
2012-02-16$34.43$109.2611,752,000——
2012-02-15$34.20$108.5314,776,800——
2012-02-14$34.45$109.3312,596,000——
2012-02-13$34.22$108.6011,091,000——
2012-02-10$33.97$107.8010,994,600——
2012-02-09$33.99$107.8516,311,400——
2012-02-08$34.17$108.4216,428,400——
2012-02-07$34.28$108.7724,269,600——
2012-02-06$34.01$107.9514,586,400——
2012-02-03$34.04$108.0316,555,800——
2012-02-02$33.92$107.6313,150,000——
2012-02-01$33.92$107.6614,915,000——
2012-01-31$33.76$107.1513,543,400——
2012-01-30$33.73$107.0410,591,600——
2012-01-27$33.72$107.0116,825,000——
2012-01-26$34.01$107.9214,721,000——
2012-01-25$34.22$108.5814,476,000——
2012-01-24$33.95$107.7414,751,200——
2012-01-23$34.26$108.7413,803,200——
2012-01-20$34.04$108.0419,158,600——
2012-01-19$33.72$107.0313,544,800——
2012-01-18$33.79$107.2513,282,200——
2012-01-17$33.67$106.8715,577,000——
2012-01-13$33.49$106.3019,991,800——
2012-01-12$33.79$107.2215,237,000——
2012-01-11$34.03$108.0023,428,800——
2012-01-10$34.67$110.0312,964,400——
2012-01-09$34.47$109.3810,522,600——
2012-01-06$34.47$109.3813,646,600——
2012-01-05$34.69$110.0714,287,600——
2012-01-04$34.85$110.6014,239,200——
2012-01-03$35.07$111.3015,639,600——