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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.84$230.788,495,000——
2020-12-30$54.44$229.108,142,700——
2020-12-29$54.13$227.798,320,600——
2020-12-28$54.16$227.929,020,500——
2020-12-24$53.44$224.893,265,500——
2020-12-23$53.08$223.377,040,300——
2020-12-22$52.76$222.039,689,500——
2020-12-21$52.81$222.2414,926,600——
2020-12-18$53.74$226.1535,480,100——
2020-12-17$53.27$224.1712,677,300——
2020-12-16$53.06$223.2915,679,600——
2020-12-15$53.84$226.5716,193,700——
2020-12-14$53.27$224.1722,292,000——
2020-12-11$53.35$224.5110,638,100——
2020-12-10$53.05$223.2512,097,300——
2020-12-09$53.33$224.4311,508,400——
2020-12-08$53.18$223.7912,485,800——
2020-12-07$52.99$222.9916,210,900——
2020-12-04$53.85$226.6118,122,400——
2020-12-03$52.78$222.1117,318,900——
2020-12-02$52.11$219.2914,913,100——
2020-12-01$52.04$219.0018,968,800——
2020-11-30$51.60$217.1543,203,600——
2020-11-27$52.70$220.058,499,300——
2020-11-25$52.93$221.0110,194,800——
2020-11-24$53.22$222.2213,827,600——
2020-11-23$52.68$219.9713,191,900——
2020-11-20$52.67$219.9215,645,600——
2020-11-19$53.13$221.8417,189,500——
2020-11-18$52.61$219.6715,278,200——
2020-11-17$53.68$224.1414,248,400——
2020-11-16$53.85$224.8514,908,200——
2020-11-13$53.45$223.1812,447,900——
2020-11-12$53.01$221.3415,024,400——
2020-11-11$53.58$223.7217,399,900——
2020-11-10$53.98$225.3929,706,700——
2020-11-09$52.57$219.5133,442,000——
2020-11-06$49.45$206.489,294,900——
2020-11-05$49.44$206.4412,452,400——
2020-11-04$49.17$205.3112,930,800——
2020-11-03$49.35$206.0615,285,100——
2020-11-02$48.62$203.0115,156,100——
2020-10-30$48.06$200.6715,804,000——
2020-10-29$48.02$200.5115,369,900——
2020-10-28$47.96$200.2619,886,200——
2020-10-27$49.90$208.3613,892,100——
2020-10-26$49.80$207.9414,696,400——
2020-10-23$50.52$210.9513,491,300——
2020-10-22$50.68$211.6120,189,200——
2020-10-21$49.99$208.7312,517,400——
2020-10-20$50.25$209.8210,970,700——
2020-10-19$49.62$207.199,930,400——
2020-10-16$50.03$208.9013,569,800——
2020-10-15$49.99$208.739,961,700——
2020-10-14$50.12$209.2810,582,100——
2020-10-13$50.22$209.6914,365,300——
2020-10-12$51.09$213.3311,386,500——
2020-10-09$50.81$212.1611,407,800——
2020-10-08$50.46$210.7012,143,900——
2020-10-07$49.56$206.9410,135,600——
2020-10-06$48.94$204.3510,077,400——
2020-10-05$49.38$206.1910,628,700——
2020-10-02$49.36$206.1013,610,100——
2020-10-01$49.18$205.3517,577,300——
2020-09-30$49.37$206.1415,755,900——
2020-09-29$48.92$204.2712,426,600——
2020-09-28$49.28$205.7711,215,700——
2020-09-25$48.72$203.4312,603,400——
2020-09-24$48.70$203.3516,788,100——
2020-09-23$48.21$201.3017,121,200——
2020-09-22$49.66$207.3613,034,600——
2020-09-21$49.09$204.9817,514,800——
2020-09-18$50.45$210.6523,816,600——
2020-09-17$50.55$211.0713,287,100——
2020-09-16$50.79$212.0715,353,900——
2020-09-15$51.05$213.1612,838,400——
2020-09-14$50.71$211.7410,911,700——
2020-09-11$51.06$211.4918,272,300——
2020-09-10$50.00$207.1015,439,500——
2020-09-09$50.19$207.8915,252,300——
2020-09-08$49.81$206.3117,776,700——
2020-09-04$51.04$211.4121,019,500——
2020-09-03$50.48$209.0922,289,400——
2020-09-02$51.19$212.0326,332,600——
2020-09-01$49.12$203.4512,588,400——
2020-08-31$49.53$205.1518,510,800——
2020-08-28$49.83$206.3916,420,300——
2020-08-27$48.23$199.7710,931,600——
2020-08-26$48.16$199.4810,124,200——
2020-08-25$47.91$198.447,827,800——
2020-08-24$47.97$198.699,257,700——
2020-08-21$47.28$195.8314,734,100——
2020-08-20$47.35$196.1211,308,700——
2020-08-19$47.37$196.2117,371,000——
2020-08-18$48.42$200.559,829,000——
2020-08-17$48.21$199.689,102,400——
2020-08-14$48.45$200.6810,075,800——
2020-08-13$48.38$200.399,882,900——
2020-08-12$48.43$200.609,562,200——
2020-08-11$47.93$198.5316,531,600——
2020-08-10$47.72$197.6611,888,000——
2020-08-07$47.80$197.9911,669,700——
2020-08-06$47.48$196.6610,745,000——
2020-08-05$47.22$195.5810,498,700——
2020-08-04$46.69$193.3911,717,200——
2020-08-03$46.30$191.7714,137,500——
2020-07-31$47.24$195.6714,849,200——
2020-07-30$47.69$197.5317,276,500——
2020-07-29$48.02$198.9013,758,100——
2020-07-28$48.18$199.5613,872,700——
2020-07-27$48.48$200.8017,346,500——
2020-07-24$48.49$200.8416,196,800——
2020-07-23$48.28$199.9715,935,000——
2020-07-22$48.48$200.8029,831,200——
2020-07-21$47.20$195.5025,681,500——
2020-07-20$46.12$191.0316,633,200——
2020-07-17$46.82$193.9313,899,800——
2020-07-16$46.15$191.1513,306,100——
2020-07-15$46.40$192.1923,738,000——
2020-07-14$45.87$189.9917,080,100——
2020-07-13$45.25$187.4216,705,300——
2020-07-10$45.15$187.0115,627,800——
2020-07-09$43.91$181.8716,087,100——
2020-07-08$45.07$186.6813,851,200——
2020-07-07$45.21$187.2613,043,600——
2020-07-06$45.23$187.3415,146,000——
2020-07-02$44.88$185.8915,111,900——
2020-07-01$44.82$185.6414,316,500——
2020-06-30$44.68$185.0623,679,800——
2020-06-29$44.36$183.7417,603,900——
2020-06-26$43.57$180.4721,955,100——
2020-06-25$44.93$186.1013,829,700——
2020-06-24$44.65$184.9417,631,800——
2020-06-23$45.64$189.0414,675,300——
2020-06-22$45.74$189.4520,876,200——
2020-06-19$46.02$190.6130,464,600——
2020-06-18$46.99$194.639,380,800——
2020-06-17$46.58$192.9312,602,800——
2020-06-16$46.77$193.7218,803,500——
2020-06-15$46.30$191.7715,622,300——
2020-06-12$45.60$188.8721,822,700——
2020-06-11$45.54$186.9326,070,400——
2020-06-10$48.62$199.5715,716,600——
2020-06-09$49.00$201.1316,713,700——
2020-06-08$49.85$204.6219,896,700——
2020-06-05$49.09$201.5020,504,800——
2020-06-04$47.92$196.7013,604,700——
2020-06-03$47.90$196.6115,508,300——
2020-06-02$46.90$192.5115,255,100——
2020-06-01$46.99$192.8817,010,700——
2020-05-29$46.68$191.6151,125,000——
2020-05-28$47.09$193.2916,230,600——
2020-05-27$46.73$191.8118,447,600——
2020-05-26$46.09$189.1822,223,100——
2020-05-22$45.03$184.8313,008,400——
2020-05-21$45.17$185.4113,193,500——
2020-05-20$45.89$188.3622,295,900——
2020-05-19$44.54$182.8217,839,900——
2020-05-18$44.97$184.5926,118,500——
2020-05-15$43.26$177.5731,579,400——
2020-05-14$43.70$179.3718,000,800——
2020-05-13$43.94$180.3615,854,800——
2020-05-12$44.82$183.9713,424,400——
2020-05-11$45.54$186.9310,874,600——
2020-05-08$46.11$189.2713,985,100——
2020-05-07$44.60$183.0716,466,000——
2020-05-06$44.75$183.6811,892,900——
2020-05-05$45.40$186.3513,370,500——
2020-05-04$45.14$185.2922,544,200——
2020-05-01$45.60$187.1714,290,400——
2020-04-30$45.89$188.3620,801,100——
2020-04-29$47.12$193.4115,780,000——
2020-04-28$46.74$191.8517,246,700——
2020-04-27$46.78$192.0219,175,500——
2020-04-24$45.43$186.4815,175,000——
2020-04-23$45.07$185.0017,668,200——
2020-04-22$45.68$187.5015,811,600——
2020-04-21$45.38$186.2726,863,700——
2020-04-20$46.53$190.9918,957,900——
2020-04-17$48.06$197.2719,844,600——
2020-04-16$47.10$193.3317,606,800——
2020-04-15$47.61$195.4212,893,200——
2020-04-14$48.92$200.8021,801,900——
2020-04-13$46.93$192.6319,586,000——
2020-04-09$49.00$201.1319,165,300——
2020-04-08$47.82$196.2918,937,100——
2020-04-07$46.51$190.9121,279,600——
2020-04-06$46.67$191.5722,850,000——
2020-04-03$43.83$179.9114,207,100——
2020-04-02$43.95$180.4017,621,900——
2020-04-01$42.12$172.8921,936,400——
2020-03-31$44.25$181.6325,373,900——
2020-03-30$45.00$184.7123,446,000——
2020-03-27$42.81$175.7223,297,900——
2020-03-26$44.29$181.8037,821,700——
2020-03-25$41.61$170.8042,511,700——
2020-03-24$39.45$161.9349,096,200——
2020-03-23$37.56$154.1744,978,500——
2020-03-20$38.30$157.2151,513,500——
2020-03-19$41.83$171.7041,956,900——
2020-03-18$44.85$184.1035,408,300——
2020-03-17$47.18$193.6632,106,700——
2020-03-16$45.26$185.7828,682,300——
2020-03-13$48.47$198.9533,697,200——
2020-03-12$47.16$191.8931,913,100——
2020-03-11$52.21$212.4422,653,900——
2020-03-10$53.66$218.3427,457,400——
2020-03-09$51.86$211.0227,898,300——
2020-03-06$55.26$224.8522,353,900——
2020-03-05$56.74$230.8817,948,500——
2020-03-04$58.92$239.7520,526,100——
2020-03-03$56.06$228.1127,099,200——
2020-03-02$55.92$227.5425,698,600——
2020-02-28$53.49$217.6540,890,600——
2020-02-27$54.93$223.5123,754,000——
2020-02-26$57.60$234.3715,837,800——
2020-02-25$57.82$235.2715,915,100——
2020-02-24$58.65$238.6514,415,500——
2020-02-21$60.13$244.6710,842,400——
2020-02-20$59.72$243.007,597,200——
2020-02-19$59.77$243.206,265,700——
2020-02-18$59.53$242.2310,075,700——
2020-02-14$59.95$243.949,965,500——
2020-02-13$59.61$242.558,173,200——
2020-02-12$59.41$241.749,179,100——
2020-02-11$59.59$242.477,431,200——
2020-02-10$59.75$243.127,984,900——
2020-02-07$59.19$240.848,757,800——
2020-02-06$58.99$240.039,347,000——
2020-02-05$58.85$239.4611,414,900——
2020-02-04$58.84$239.4215,417,900——
2020-02-03$58.58$238.3612,333,600——
2020-01-31$58.40$237.6317,685,200——
2020-01-30$58.86$239.5020,225,600——
2020-01-29$57.01$231.9713,163,600——
2020-01-28$57.01$231.9715,240,200——
2020-01-27$57.48$233.8914,359,900——
2020-01-24$57.68$234.708,594,300——
2020-01-23$57.83$235.3112,858,900——
2020-01-22$57.61$234.4212,869,600——
2020-01-21$57.17$232.6211,968,900——
2020-01-17$56.94$231.6914,264,300——
2020-01-16$56.82$231.2010,234,100——
2020-01-15$56.70$230.7117,735,400——
2020-01-14$56.00$227.8616,345,300——
2020-01-13$56.13$228.3914,302,900——
2020-01-10$55.53$225.9513,040,100——
2020-01-09$55.34$225.1815,398,000——
2020-01-08$54.35$221.1510,676,000——
2020-01-07$54.25$220.749,973,900——
2020-01-06$54.67$222.4514,698,300——
2020-01-03$54.69$222.5311,354,500——
2020-01-02$54.99$223.7511,867,700——