The Coca-Cola Company
KONYSEConsumer Defensive● Active
$79.54
+$0.06(+0.08%)
Market Cap$342.2B
P/E Ratio—
52W High$82.66
52W Low$65.35
The Coca-Cola Company（KO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ko · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$82.66
May 19, 2026
-3.8% from here
5-Year Low5Y
$51.55
Oct 6, 2023
+54.3% from low
IPO Priceadj.
—
Sep 5, 1919
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $79.31 | $79.93 | $79.10 | $79.44 | $79.44 | 6.2M | +0.16% |
| Jun 5, 2026 | $77.51 | $80.74 | $77.48 | $79.48 | $79.48 | 25.7M | +2.54% |
| Jun 4, 2026 | $79.78 | $80.04 | $76.81 | $76.82 | $76.82 | 19.4M | -3.71% |
| Jun 3, 2026 | $78.29 | $79.03 | $78.11 | $78.76 | $78.76 | 15.0M | +0.60% |
| Jun 2, 2026 | $78.88 | $79.20 | $78.25 | $78.41 | $78.41 | 12.5M | -0.60% |
| Jun 1, 2026 | $78.58 | $79.20 | $78.43 | $78.64 | $78.64 | 12.8M | +0.08% |
| May 29, 2026 | $80.04 | $80.33 | $78.91 | $79.01 | $79.01 | 32.5M | -1.29% |
| May 28, 2026 | $81.32 | $81.76 | $80.33 | $80.41 | $80.41 | 14.7M | -1.12% |
| May 27, 2026 | $81.10 | $82.51 | $80.80 | $81.62 | $81.62 | 13.2M | +0.64% |
| May 26, 2026 | $80.84 | $81.60 | $80.24 | $80.46 | $80.46 | 13.0M | -0.47% |
| May 22, 2026 | $81.18 | $81.68 | $80.92 | $81.48 | $81.48 | 8.2M | +0.37% |
| May 21, 2026 | $81.79 | $81.80 | $80.72 | $81.17 | $81.17 | 15.7M | -0.76% |
| May 20, 2026 | $82.17 | $82.40 | $81.52 | $81.55 | $81.55 | 17.0M | -0.75% |
| May 19, 2026 | $81.41 | $82.66 | $81.26 | $81.92 | $81.92 | 16.6M | +0.63% |
| May 18, 2026 | $80.87 | $81.39 | $80.39 | $81.20 | $81.20 | 12.4M | +0.41% |
| May 15, 2026 | $81.36 | $81.36 | $80.45 | $80.82 | $80.82 | 17.5M | -0.66% |
| May 14, 2026 | $80.73 | $80.92 | $79.91 | $80.45 | $80.45 | 10.6M | -0.35% |
| May 13, 2026 | $79.86 | $81.03 | $79.84 | $80.26 | $80.26 | 12.4M | +0.50% |
| May 12, 2026 | $79.00 | $80.32 | $78.28 | $80.03 | $80.03 | 19.9M | +1.30% |
| May 11, 2026 | $78.16 | $78.73 | $77.84 | $78.66 | $78.66 | 11.0M | +0.64% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KO
Jan 1 → Dec 31 · 6 years2026+13.7%$69.85 → $79.44
+13.7%
2025+12.1%$62.35 → $69.91
+12.1%
2024+5.9%$58.80 → $62.26
+5.9%
2023-7.3%$63.56 → $58.93
-7.3%
2022+8.1%$58.82 → $63.61
+8.1%
2021+6.2%$55.75 → $59.21
+6.2%
Best Year2026 · +13.7%
Worst Year2023 · -7.3%
Positive Years5 / 6
Avg Annual Return+6.5%
6Y Total Return+42.5%
6Y CAGR~+6.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9B
Monster Beverage Corporation
MNST
$89.42+0.00%
Mkt Cap $87.5B关于价格历史与 OHLCV 数据
The Coca-Cola Company（KO）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $79.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KO 历史股价FMP 日线复权 OHLCV