No.1
Disclosure
2026/09/23 05:00
上場廃止の届出（25-NSE）
KO Coca-ColaCoca-Cola Company (The)S&P 500 member / Consumer Staples
1 post
Coca-Cola (KO) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Coca-Cola (KO) Stock Price History
Coca-Cola closed at $92.68 on Oct 21, 2026, +6.4% over 1 month, +30.1% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$93.90Oct 16
1-Month Low$85.65Oct 2
1-Week Change+1.0%vs Oct 14
1-Month Change+6.4%vs Sep 21
If you had invested $1,000 1 month ago, it would be worth $1,064 today (+6.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −0.7%, while this stock moved +6.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 21 (Wed) | $92.68 | −0.81 | −0.87% |
| Oct 20 (Tue) | $93.49 | +0.07 | +0.07% |
| Oct 19 (Mon) | $93.42 | −0.48 | −0.51% |
| Oct 16 (Fri) | $93.90 | +1.90 | +2.07% |
| Oct 15 (Thu) | $92.00 | +0.22 | +0.24% |
| Oct 14 (Wed) | $91.78 | +1.67 | +1.85% |
| Oct 13 (Tue) | $90.11 | +0.32 | +0.36% |
| Oct 12 (Mon) | $89.79 | +1.74 | +1.98% |
| Oct 9 (Fri) | $88.05 | +0.28 | +0.32% |
| Oct 8 (Thu) | $87.77 | +1.95 | +2.27% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$93.90Oct 16
3-Month Low$81.17Jul 23
1-Month Change+6.4%vs Sep 21
3-Month Change+13.1%vs Jul 21
If you had invested $1,000 3 months ago, it would be worth $1,131 today (+13.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +2.7%, while this stock moved +13.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 21 (Wed) | $92.68 | −0.81 | −0.87% |
| Oct 20 (Tue) | $93.49 | +0.07 | +0.07% |
| Oct 19 (Mon) | $93.42 | −0.48 | −0.51% |
| Oct 16 (Fri) | $93.90 | +1.90 | +2.07% |
| Oct 15 (Thu) | $92.00 | +0.22 | +0.24% |
| Oct 14 (Wed) | $91.78 | +1.67 | +1.85% |
| Oct 13 (Tue) | $90.11 | +0.32 | +0.36% |
| Oct 12 (Mon) | $89.79 | +1.74 | +1.98% |
| Oct 9 (Fri) | $88.05 | +0.28 | +0.32% |
| Oct 8 (Thu) | $87.77 | +1.95 | +2.27% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$93.90Oct 16
6-Month Low$74.63Apr 22
3-Month Change+13.1%vs Jul 21
6-Month Change+24.1%vs Apr 21
If you had invested $1,000 6 months ago, it would be worth $1,241 today (+24.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.2%, while this stock moved +24.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | $92.68 | +7.7% |
| Sep 2026 | $86.08 | −2.9% |
| Aug 2026 | $88.67 | +1.2% |
| Jul 2026 | $87.59 | +7.8% |
| Jun 2026 | $81.27 | +2.9% |
| May 2026 | $79.01 | +0.3% |
| Apr 2026 | $78.76 | +3.6% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$93.90Oct 16
52-Week Low$67.54Jan 7
Year to Date+32.6%vs Dec 31
From 52-Week High−1.3%Oct 16
If you had invested $1,000 1 year ago, it would be worth $1,301 today (+30.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +14.5%, while this stock moved +30.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | $92.68 | +7.7% |
| Sep 2026 | $86.08 | −2.9% |
| Aug 2026 | $88.67 | +1.2% |
| Jul 2026 | $87.59 | +7.8% |
| Jun 2026 | $81.27 | +2.9% |
| May 2026 | $79.01 | +0.3% |
| Apr 2026 | $78.76 | +3.6% |
| Mar 2026 | $76.05 | −6.8% |
| Feb 2026 | $81.56 | +9.0% |
| Jan 2026 | $74.81 | +7.0% |
| Dec 2025 | $69.91 | −4.4% |
| Nov 2025 | $73.12 | +6.1% |
| Oct 2025 | $68.90 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$93.90Oct 16, 2026
3-Year Low$55.24Oct 23, 2023
Annualized Return+18.9%
Max Drawdown−15.7%
If you had invested $1,000 3 years ago, it would be worth $1,678 today (+67.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +87.3%, while this stock moved +67.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $92.68 | +32.6% |
| 2025 | $69.91 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$93.90Oct 16, 2026
5-Year Low$52.89Oct 9, 2023
Annualized Return+10.5%
Max Drawdown−19.5%
If you had invested $1,000 5 years ago, it would be worth $1,644 today (+64.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.5%, while this stock moved +64.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $92.68 | +32.6% |
| 2025 | $69.91 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$93.90Oct 2026
All-Time Low$1.45Apr 1985
Total Change+6,256.7%vs Jan 1985
Annualized Return+10.4%
If you had invested $1,000 in Jan 1985, it would be worth $63,567 today (+6,256.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +4,156.9%, while this stock moved +6,256.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $92.68 | +32.6% |
| 2025 | $69.91 | +12.3% |
| 2024 | $62.26 | +5.7% |
| 2023 | $58.93 | −7.4% |
| 2022 | $63.61 | +7.4% |
| 2021 | $59.21 | +8.0% |
| 2020 | $54.84 | −0.9% |
| 2019 | $55.35 | +16.9% |
| 2018 | $47.35 | +3.2% |
| 2017 | $45.88 | +10.7% |
| 2016 | $41.46 | −3.5% |
| 2015 | $42.96 | +1.8% |
| 2014 | $42.22 | +2.2% |
| 2013 | $41.31 | +14.0% |
| 2012 | $36.25 | +3.6% |
| 2011 | $34.99 | +6.4% |
| 2010 | $32.89 | +15.4% |
| 2009 | $28.50 | +25.9% |
| 2008 | $22.64 | −26.2% |
| 2007 | $30.69 | +27.2% |
| 2006 | $24.13 | +19.7% |
| 2005 | $20.16 | −3.2% |
| 2004 | $20.82 | −18.0% |
| 2003 | $25.38 | +15.8% |
| 2002 | $21.92 | −7.0% |
| 2001 | $23.58 | −22.6% |
| 2000 | $30.47 | +4.6% |
| 1999 | $29.13 | −13.1% |
| 1998 | $33.50 | +0.5% |
| 1997 | $33.34 | +26.7% |
| 1996 | $26.31 | +41.7% |
| 1995 | $18.56 | +44.2% |
| 1994 | $12.88 | +15.4% |
| 1993 | $11.16 | +6.6% |
| 1992 | $10.47 | +4.4% |
| 1991 | $10.03 | +72.6% |
| 1990 | $5.81 | +20.4% |
| 1989 | $4.83 | +73.1% |
| 1988 | $2.79 | +17.0% |
| 1987 | $2.38 | +1.0% |
| 1986 | $2.36 | +34.0% |
| 1985 | $1.76 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 1985). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.