| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $61.89 | $74.38 | $60.18 | $72.52 | 1,431,004,500 |
2024 | $56.64 | $71.95 | $56.25 | $61.80 | 3,521,200,500 |
2023 | $59.35 | $61.15 | $49.26 | $56.76 | 3,438,191,300 |
2022 | $53.35 | $61.41 | $50.09 | $59.40 | 4,021,898,700 |
2021 | $47.72 | $53.83 | $42.30 | $53.70 | 3,990,523,600 |
2020 | $47.03 | $51.12 | $31.11 | $48.22 | 4,301,167,500 |
2019 | $38.68 | $47.14 | $36.60 | $47.06 | 3,236,708,800 |
2018 | $36.57 | $41.62 | $33.31 | $39.02 | 3,143,896,100 |
2017 | $31.98 | $37.51 | $30.99 | $36.54 | 2,857,522,700 |
2016 | $31.60 | $35.45 | $30.41 | $31.95 | 3,369,770,500 |
2015 | $30.52 | $32.77 | $26.85 | $32.06 | 3,621,759,900 |
2014 | $28.84 | $32.50 | $25.87 | $30.50 | 3,858,442,800 |
2013 | $25.22 | $29.82 | $24.90 | $28.97 | 3,634,684,700 |
2012 | $23.26 | $27.35 | $22.07 | $24.71 | 3,797,096,700 |
2011 | $21.23 | $23.59 | $19.89 | $23.20 | 4,589,791,800 |
2010 | $17.86 | $21.23 | $15.71 | $21.19 | 5,183,228,600 |
2009 | $13.70 | $18.57 | $11.30 | $17.81 | 5,625,709,800 |
2008 | $18.03 | $19.24 | $12.06 | $13.67 | 6,391,846,800 |
2007 | $13.83 | $18.87 | $13.03 | $18.00 | 4,588,467,000 |
2006 | $11.34 | $14.12 | $10.95 | $13.80 | 3,365,814,000 |
2005 | $11.36 | $12.35 | $10.99 | $11.21 | 2,987,944,000 |
2004 | $13.47 | $14.26 | $10.32 | $11.29 | 3,071,882,000 |
2003 | $11.47 | $13.49 | $9.62 | $13.46 | 2,641,499,600 |
2002 | $11.96 | $14.86 | $11.12 | $11.39 | 2,716,847,200 |
2001 | $15.24 | $15.55 | $10.63 | $12.05 | 2,271,617,800 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
