stockNYSE: KO • 28 Days Updates
The Coca-Cola Company (KO)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
The Coca-Cola Company manufactures, distributes, and markets non-alcoholic beverages globally, trading on NYSE Stocks. The stock closed at $88.05, with +2.80% movement over the past week and -0.27% across 28 days. Over longer periods, shares moved +4.51% in 3 months, +15.23% over 6 months, and +32.67% over 12 months. Consumer staples peers KHC (The Kraft Heinz) (-9.47%), GIS (General Mills) (-9.93%), MNST (Monster Beverage) (+0.55%), PEP (PepsiCo) (-7.59%) and KMB (Kimberly-Clark) (-0.57%) provided comparison over the same 28-day period.
Investor Relations:investors.coca-colacompany.com
Price & Performance Trajectory
The Coca-Cola CompanyNYSE: KO
Latest Close
$88.05
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesKO session performance
✓ Latest Close USD
$88.05
Latest session close
$-0.24vs period start
Period Return % % GAIN
-0.27%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$90.36 / $85.13
Period range envelope
$5.23channel spread
Total Volume SHARES
332.10M
Period turnover
Avg: 15.81M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $88.05 | +0.32% | $88.47 | $87.44 | 10.35M |
| Oct 08, 2026 | $87.77 | +2.27% | $88.04 | $86.08 | 15.89M |
| Oct 07, 2026 | $85.82 | -0.41% | $86.96 | $85.67 | 12.96M |
| Oct 06, 2026 | $86.17 | -0.39% | $87.29 | $86.16 | 16.06M |
| Oct 05, 2026 | $86.51 | +1.00% | $86.57 | $85.13 | 21.27M |
| Oct 02, 2026 | $85.65 | -0.52% | $86.45 | $85.17 | 20.29M |
| Oct 01, 2026 | $86.10 | +0.02% | $86.68 | $85.72 | 18.73M |
| Sep 30, 2026 | $86.08 | -0.88% | $87.52 | $86.07 | 15.84M |
| Sep 29, 2026 | $86.84 | -0.39% | $87.28 | $86.56 | 13.66M |
| Sep 28, 2026 | $87.18 | -0.72% | $87.70 | $86.89 | 14.49M |
| Sep 25, 2026 | $87.81 | -0.33% | $88.32 | $87.56 | 12.16M |
| Sep 24, 2026 | $88.10 | +0.01% | $89.36 | $88.10 | 13.16M |
| Sep 23, 2026 | $88.09 | -0.59% | $89.00 | $87.61 | 13.02M |
| Sep 22, 2026 | $88.61 | +1.71% | $88.97 | $87.46 | 17.23M |
| Sep 21, 2026 | $87.12 | -1.28% | $88.50 | $87.12 | 18.10M |
Page 1 of 2