The Coca-Cola Company (KO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
KO Historical Performance
Short-Term Returns
KO Stock Price Trajectory (2011–2026)
As of May 7, 2026, The Coca-Cola Company (KO) trades at $79.17, representing a +10.4% return over the past year. The stock has delivered a +62.3% total return over five years (+7.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $82.00 on February 27, 2026. From this peak, KO has corrected -3.5%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PEP (+19.3% 1Y), MNST (+28.6% 1Y), and CELH (-7.7% 1Y), KO has underperformed the peer group average. Compare KO vs PEP →
KO Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 78.78 | 79.33 | 78.56 | 79.17 | 12.87M | +0.87% |
| 2026-05-05 | 78.19 | 78.78 | 77.74 | 78.48 | 6.31M | +0.37% |
| 2026-05-04 | 78.06 | 78.77 | 77.73 | 78.19 | 11.18M | -0.50% |
| 2026-05-01 | 79.29 | 79.64 | 78.03 | 78.58 | 9.52M | -0.23% |
| 2026-04-30 | 78.80 | 79.11 | 78.33 | 78.76 | 10.57M | -0.14% |
| 2026-04-29 | 78.37 | 79.28 | 78.19 | 78.87 | 15.25M | +0.66% |
| 2026-04-28 | 79.52 | 80.32 | 78.08 | 78.35 | 28.64M | +3.86% |
| 2026-04-27 | 76.65 | 76.71 | 75.40 | 75.44 | 11.92M | -1.55% |
| 2026-04-24 | 76.71 | 77.00 | 76.17 | 76.63 | 10.74M | +0.46% |
| 2026-04-23 | 75.44 | 76.66 | 75.16 | 76.28 | 11.56M | +2.21% |
| 2026-04-22 | 74.90 | 75.38 | 74.55 | 74.63 | 8.97M | -0.09% |
| 2026-04-21 | 75.47 | 75.53 | 74.61 | 74.70 | 11.17M | -1.03% |
| 2026-04-20 | 75.82 | 76.22 | 75.36 | 75.48 | 9.56M | -0.34% |
| 2026-04-17 | 74.95 | 76.06 | 74.80 | 75.74 | 13.84M | +0.74% |
| 2026-04-16 | 75.03 | 75.83 | 74.90 | 75.18 | 10.19M | -0.17% |
| 2026-04-15 | 75.74 | 75.74 | 74.72 | 75.31 | 13.59M | -0.78% |
| 2026-04-14 | 75.97 | 76.62 | 75.80 | 75.90 | 9.79M | -0.67% |
| 2026-04-13 | 77.33 | 77.45 | 75.83 | 76.41 | 12.66M | -1.37% |
| 2026-04-10 | 77.98 | 78.17 | 77.31 | 77.47 | 10.95M | -0.91% |
| 2026-04-09 | 76.65 | 78.29 | 76.37 | 78.18 | 12.14M | +1.15% |
| 2026-04-08 | 75.81 | 77.37 | 75.31 | 77.29 | 11.60M | +1.82% |
| 2026-04-07 | 77.20 | 77.59 | 75.63 | 75.91 | 11.27M | -1.70% |
| 2026-04-06 | 76.64 | 77.28 | 76.22 | 77.22 | 7.83M | +0.65% |
| 2026-04-02 | 76.09 | 76.96 | 76.09 | 76.72 | 8.03M | +0.84% |
| 2026-04-01 | 76.00 | 76.36 | 75.26 | 76.08 | 13.88M | +0.04% |
| 2026-03-31 | 76.53 | 77.02 | 75.50 | 76.05 | 17.19M | -0.29% |
| 2026-03-30 | 75.93 | 77.00 | 75.72 | 76.27 | 17.46M | +0.74% |
| 2026-03-27 | 74.82 | 76.05 | 74.70 | 75.71 | 16.38M | +1.37% |
| 2026-03-26 | 75.19 | 75.75 | 74.65 | 74.69 | 10.77M | -0.74% |
| 2026-03-25 | 74.59 | 75.64 | 74.07 | 75.25 | 12.44M | +0.78% |
Full KO Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy KO Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See KO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KO vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonKO — Frequently Asked Questions
Quick answers to the most common questions about buying KO stock.
How has KO stock performed recently?
KO returned +10.4% over the past year, beating its 5-year annualized CAGR of +7.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KO's all-time high price?
The Coca-Cola Company reached $82.00 on 2026-02-27. The 52-week high is $82.00. Current 1-year return of +10.4% places the stock closer to historical peaks.
Where can I download KO historical price data?
This page provides KO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.