Range Low Price High Price Comment
30 days $76.81 $82.66 Friday, 5th Jun 2026 KO stock ended at $79.48. This is 3.44% more than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 4.18% from a day low at $77.50 to a day high of $80.74.
90 days $74.07 $82.66
52 weeks $65.35 $82.66

Historical Coca-Cola Company (The) prices

Date Open High Low Close Volume
Jun 05, 2026 $77.51 $80.74 $77.50 $79.48 0
Jun 04, 2026 $79.78 $80.04 $76.81 $76.84 12 281 672
Jun 03, 2026 $78.29 $79.03 $78.11 $78.76 14 783 800
Jun 02, 2026 $78.88 $79.20 $78.25 $78.41 12 494 686
Jun 01, 2026 $78.58 $79.20 $78.43 $78.64 12 155 023
May 29, 2026 $80.04 $80.33 $78.91 $79.01 32 408 986
May 28, 2026 $81.32 $81.76 $80.34 $80.41 13 079 122
May 27, 2026 $81.10 $82.51 $80.80 $81.62 9 027 104
May 26, 2026 $80.84 $81.60 $80.24 $80.46 9 737 561
May 22, 2026 $81.18 $81.68 $80.92 $81.48 8 747 171
May 21, 2026 $81.68 $81.80 $80.72 $81.17 15 531 308
May 20, 2026 $81.84 $82.40 $81.52 $81.55 9 511 508
May 19, 2026 $81.41 $82.66 $81.27 $81.92 16 586 904
May 18, 2026 $80.83 $81.39 $80.40 $81.20 12 238 584
May 15, 2026 $81.36 $81.36 $80.45 $80.82 17 305 713
May 14, 2026 $80.73 $80.92 $79.91 $80.45 10 282 427
May 13, 2026 $79.68 $81.04 $79.68 $80.26 12 093 946
May 12, 2026 $79.00 $80.32 $78.30 $80.03 19 153 659
May 11, 2026 $78.16 $78.73 $77.84 $78.66 7 960 816
May 08, 2026 $78.57 $79.19 $78.12 $78.42 8 945 091
May 07, 2026 $78.79 $79.15 $78.10 $78.44 15 814 842
May 06, 2026 $78.78 $79.33 $78.57 $79.23 14 045 837
May 05, 2026 $78.19 $78.78 $77.75 $78.48 11 450 986
May 04, 2026 $78.06 $78.77 $77.73 $78.19 8 487 984
May 01, 2026 $79.29 $79.64 $78.04 $78.58 9 516 696

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KO stock historical prices to predict future price movements?
Trend Analysis: Examine the KO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT COCA-COLA COMPANY (THE)
Coca-Cola
The Coca-Cola Company, a beverage company, manufactures, markets, and sells various nonalcoholic beverages worldwide. The company provides sparkling soft drinks; flavored and enhanced water, and sports drinks; juice, dairy, and plant–based beverages; tea and coffee; and energy drinks. It also offers beverage concentrates and syrups, as well as fountain syrups to fountain retailers, such as restaurants and convenience stores. The company sells it...
GOLDEN STAR
Ticker Change Signal Date
FISV
0% Nov 30
K
KEEL
0% Nov 30
D
DFTX
0% Nov 30
R
RKLZ
0% Nov 30
R
RKTO
0% Nov 30

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE