CoinXview PortfolioApp
EN
Coin: 1,249Exchanges: 22Market cap: $2.45T −3.55%Vol 24h: $24.71BDominance: BTC 58.7% ETH 10.1%ETH gas: 0.09 gweiFear & Greed: 31/100

The Coca-Cola Company (KOG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most KOG volume. Showing the last 365 days.

Monthly returns KOG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+1.3%-2.8%+8.9%+4.4%—+12%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/12/2026$97.85$98.63$97.68 $97.99$378.28K+0.14%
11/11/2026$96.84$98.15$95.81 $98.03$774.71K+1.23%
11/10/2026$96.03$96.99$95.83 $96.98$679.89K+0.99%
11/09/2026$95.70$96.80$94.98 $96.06$750.03K+0.38%
11/08/2026$95.68$96.02$95.57 $95.70$41.11K+0.02%
11/07/2026$95.85$96.14$95.55 $95.66$70.97K-0.20%
11/06/2026$95.92$96.47$93.32 $95.95$757.26K+0.03%
11/05/2026$96.23$97.38$95.55 $95.87$738.32K-0.37%
11/04/2026$94.63$97.10$94.55 $96.16$770.22K+1.62%
11/03/2026$96.08$96.17$94.34 $94.75$771.66K-1.38%
11/02/2026$94.16$96.44$93.68 $96.07$734.17K+2.03%
11/01/2026$93.90$94.21$93.67 $94.16$40.26K+0.28%
10/31/2026$94.53$94.57$93.51 $93.97$61.04K-0.59%
10/30/2026$94.00$94.93$93.72 $94.12$752.09K+0.13%
10/29/2026$92.70$94.11$92.15 $94.05$775.02K+1.46%
10/28/2026$91.33$92.97$90.83 $92.69$778.15K+1.49%
10/27/2026$92.72$93.98$91.22 $91.49$735.23K-1.33%
10/26/2026$92.92$93.32$92.13 $92.65$722.04K-0.29%
10/25/2026$93.09$93.21$92.82 $92.86$35.28K-0.25%
10/24/2026$93.10$93.25$92.81 $93.14$98.36K+0.04%
10/23/2026$95.39$95.60$92.91 $92.92$721.64K-2.59%
10/22/2026$92.85$95.44$92.84 $95.41$818.74K+2.76%
10/21/2026$93.20$93.43$92.84 $92.87$762.20K-0.35%
10/20/2026$93.67$94.11$92.79 $93.15$664.44K-0.56%
10/19/2026$93.76$93.97$92.79 $93.59$703.61K-0.18%
10/18/2026$93.46$94.33$93.46 $94.00$29.45K+0.58%
10/17/2026$93.77$94.23$93.44 $93.54$77.50K-0.25%
10/16/2026$91.99$94.07$91.87 $93.72$870.98K+1.88%
10/15/2026$91.93$93.91$91.80 $91.99$745.17K+0.07%
10/14/2026$90.20$91.99$89.92 $91.92$645.44K+1.91%
10/13/2026$89.64$90.82$89.45 $90.15$891.66K+0.57%
10/12/2026$87.82$89.72$87.82 $89.66$731.72K+2.10%
10/11/2026$87.77$88.29$87.74 $87.80$42.73K+0.03%
10/10/2026$88.01$88.08$87.75 $87.79$60.67K-0.25%
10/09/2026$87.63$88.52$87.36 $88.03$781.78K+0.46%
10/08/2026$85.84$87.97$85.84 $87.79$844.68K+2.27%
10/07/2026$86.36$86.97$85.83 $85.89$746.23K-0.54%
10/06/2026$86.43$87.36$86.16 $86.29$757.87K-0.16%
10/05/2026$85.61$86.43$85.23 $86.43$730.27K+0.96%
10/04/2026$85.81$86.13$85.61 $85.97$6.40K+0.19%
10/03/2026$85.59$85.99$85.40 $85.83$23.78K+0.28%
10/02/2026$86.11$86.51$85.28 $85.66$778.88K-0.52%
10/01/2026$86.30$86.69$85.83 $86.26$825.50K-0.05%
09/30/2026$87.06$87.35$86.14 $86.43$836.63K-0.72%
09/29/2026$87.18$87.36$86.50 $87.06$781.76K-0.14%
09/28/2026$88.08$88.29$86.85 $87.24$686.87K-0.95%
09/27/2026$88.09$88.28$87.92 $88.06$50.20K-0.03%
09/26/2026$87.88$88.25$87.70 $87.92$45.72K+0.05%
09/25/2026$88.33$88.37$87.67 $87.71$685.62K-0.70%
09/24/2026$87.99$89.22$87.99 $88.06$730.88K+0.08%
09/23/2026$88.61$88.88$87.68 $88.05$828.42K-0.63%
09/22/2026$87.53$88.86$87.33 $88.50$798.78K+1.11%
09/21/2026$88.27$88.36$87.20 $87.42$686.02K-0.96%
09/20/2026$87.94$88.19$87.67 $88.09$35.00K+0.17%
09/19/2026$87.78$88.24$87.73 $87.98$33.54K+0.23%
09/18/2026$88.00$88.28$87.51 $88.02$775.48K+0.02%
09/17/2026$87.96$88.28$87.52 $88.15$646.64K+0.22%
09/16/2026$88.46$88.89$87.87 $87.95$664.15K-0.58%
09/15/2026$89.16$89.16$87.86 $88.51$624.75K-0.73%
09/14/2026$88.09$90.00$88.09 $89.16$690.48K+1.21%
09/13/2026$88.51$88.54$87.96 $88.02$42.02K-0.55%
09/12/2026$88.25$88.54$88.00 $88.36$50.82K+0.12%
09/11/2026$88.15$88.57$87.84 $88.26$630.32K+0.12%
09/10/2026$87.57$88.88$87.57 $88.03$760.22K+0.53%
09/09/2026$88.50$88.57$87.42 $87.61$763.78K-1.01%
09/08/2026$88.56$88.68$87.43 $88.50$635.61K-0.07%
09/07/2026$88.96$89.15$88.30 $88.68$136.85K-0.31%
09/06/2026$88.46$89.36$88.16 $88.98$5.65K+0.59%
09/05/2026$88.21$88.58$87.49 $88.53$17.81K+0.36%
09/04/2026$88.86$89.04$87.87 $88.14$738.68K-0.81%
09/03/2026$88.48$89.06$87.87 $88.90$656.37K+0.47%
09/02/2026$87.98$88.90$87.82 $88.58$692.59K+0.68%
09/01/2026$88.95$89.73$87.87 $88.06$704.07K-1.00%
08/31/2026$89.85$90.09$88.64 $88.94$648.90K-1.01%
08/30/2026$89.84$90.03$89.58 $89.80$93.40K-0.04%
08/29/2026$89.67$89.88$89.55 $89.87$77.49K+0.22%
08/28/2026$89.33$90.08$89.11 $89.84$628.72K+0.57%
08/27/2026$90.10$90.38$89.08 $89.40$671.54K-0.78%
08/26/2026$91.59$92.12$89.87 $90.00$645.62K-1.74%
08/25/2026$92.23$92.41$91.49 $91.79$617.24K-0.48%
08/24/2026$91.03$92.45$90.88 $92.43$564.00K+1.54%
08/23/2026$90.64$91.16$90.40 $90.83$76.84K+0.21%
08/22/2026$91.19$91.29$90.64 $90.64$69.24K-0.60%
08/21/2026$90.66$91.32$90.33 $91.12$657.01K+0.51%
08/20/2026$90.37$91.95$89.93 $90.77$649.85K+0.44%
08/19/2026$88.89$90.83$88.16 $90.45$638.02K+1.75%
08/18/2026$87.25$89.09$87.11 $88.82$612.62K+1.80%
08/17/2026$87.45$87.97$86.99 $87.26$627.68K-0.22%
08/16/2026$87.48$87.99$86.91 $87.53$29.98K+0.06%
08/15/2026$87.57$87.90$87.32 $87.36$93.74K-0.24%
08/14/2026$87.45$88.11$87.31 $87.84$663.06K+0.45%
08/13/2026$86.76$87.74$86.67 $87.52$647.50K+0.88%
08/12/2026$86.57$87.40$85.67 $86.76$777.62K+0.22%
08/11/2026$87.04$87.14$86.07 $86.55$630.12K-0.56%
08/10/2026$87.11$87.65$86.47 $87.03$478.22K-0.09%
08/09/2026$87.03$87.29$86.87 $87.11$13.15K+0.09%
08/08/2026$87.07$87.36$86.86 $87.03$40.68K-0.05%
08/07/2026$87.06$87.34$86.48 $87.25$447.44K+0.22%
08/06/2026$87.08$88.05$86.40 $87.08$546.30K+0.00%
08/05/2026$87.01$87.35$86.22 $86.78$525.46K-0.26%
08/04/2026$86.87$87.52$85.47 $86.73$542.44K-0.16%
08/03/2026$87.53$88.64$86.73 $86.87$440.20K-0.75%
08/02/2026$87.43$87.80$87.29 $87.52$35.24K+0.10%
08/01/2026$87.80$87.80$87.43 $87.55$76.93K-0.28%
07/31/2026$88.07$88.75$87.12 $87.61$530.53K-0.52%
07/30/2026$89.32$91.71$87.34 $88.06$903.85K-1.41%
07/29/2026$88.32$91.09$87.88 $89.32$507.73K+1.13%
07/28/2026$84.15$90.23$83.72 $88.25$534.71K+4.87%
07/27/2026$82.43$84.40$81.81 $84.19$437.55K+2.14%
07/26/2026$82.35$82.43$82.25 $82.41$3.89K+0.07%
07/25/2026$82.28$82.43$82.20 $82.42$23.56K+0.17%
07/24/2026$81.22$82.41$81.15 $82.20$709.98K+1.21%
07/23/2026$82.46$82.51$81.10 $81.28$576.89K-1.43%
07/22/2026$82.00$82.90$81.93 $82.46$644.86K+0.56%
07/21/2026$82.20$82.34$81.39 $82.10$617.26K-0.12%
07/20/2026$81.81$82.36$81.33 $81.99$625.39K+0.22%
07/19/2026$81.82$81.82$81.62 $81.63$64.07K-0.23%
07/18/2026$81.75$81.82$81.58 $81.62$94.63K-0.16%
07/17/2026$84.72$86.40$80.90 $81.84$786.30K-3.40%
07/16/2026$82.53$84.96$82.40 $84.45$683.05K+2.33%
07/15/2026$83.05$83.82$82.14 $82.48$350.75K-0.69%
All sections