KO Stock Prices

Data as of Nov 13, 2026

Last

99.25

Change

+1.81

Open

98.18

Previous

97.44

High

99.30

Low

97.96

Bid

-

Ask

-

Volume

17,897,878

Trades

-

Dividend

0.53

Yield

2.19%

Ex-Div

Dec 1, 2026

Split Date

Aug 13, 2012

Impl Vol

20.1%

Hist Vol

18.6%

Opt Volume

115,131

Open Int

823,989

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 13, 2026	98.18	99.30	97.96	99.25	+1.81	17,897,878	115,131	0.201	0.186
Nov 12, 2026	98.25	98.38	97.38	97.44	-0.13	13,792,319	38,650	0.203	0.185
Nov 11, 2026	96.25	97.83	95.65	97.57	+0.66	14,416,520	43,579	0.201	0.185
Nov 10, 2026	96.65	96.99	95.86	96.91	+0.88	16,771,612	33,476	0.203	0.185
Nov 9, 2026	95.89	96.06	94.72	96.03	+0.36	16,440,800	30,467	0.214	0.185
Nov 6, 2026	93.21	96.31	93.00	95.67	-0.06	18,411,200	72,478	0.226	0.186
Nov 5, 2026	96.94	97.39	95.47	95.73	-0.07	31,145,568	64,684	0.225	0.186
Nov 4, 2026	96.30	96.56	94.35	95.80	+1.00	26,942,822	40,506	0.210	0.186
Nov 3, 2026	94.88	95.49	94.18	94.80	-1.03	15,994,990	43,558	0.207	0.186
Nov 2, 2026	94.28	96.26	94.28	95.83	+1.75	20,946,690	64,414	0.243	0.187
Oct 30, 2026	94.52	95.08	93.95	94.08	+1.26	18,317,633	74,685	0.201	0.186
Oct 29, 2026	92.80	93.16	92.03	92.82	+1.09	15,072,501	76,005	0.189	0.186
Oct 28, 2026	90.84	92.36	90.58	91.73	+0.55	13,005,793	42,783	0.188	0.187
Oct 27, 2026	90.82	92.95	90.81	91.18	-1.52	17,396,392	69,849	0.200	0.187
Oct 26, 2026	92.69	92.88	91.94	92.70	-0.01	20,465,603	87,370	0.348	0.186
Oct 23, 2026	95.01	95.05	92.64	92.71	-2.63	18,682,873	82,997	0.264	0.186
Oct 22, 2026	93.85	95.37	93.60	95.34	+2.66	16,790,774	68,130	0.248	0.185
Oct 21, 2026	93.11	93.46	92.55	92.68	-0.81	15,097,046	25,099	0.239	0.183
Oct 20, 2026	93.68	93.96	92.64	93.49	+0.07	15,661,634	40,173	0.219	0.187
Oct 19, 2026	92.56	93.99	92.56	93.42	-0.48	16,431,047	64,042	0.216	0.187
Oct 16, 2026	92.99	93.90	92.81	93.90	+1.90	22,416,109	66,139	0.199	0.187
Oct 15, 2026	93.15	94.10	91.72	92.00	+0.22	19,637,064	75,539	0.206	0.186
Oct 14, 2026	90.90	91.93	90.55	91.78	+1.67	13,867,984	84,171	0.198	0.186
Oct 13, 2026	90.56	90.56	89.67	90.11	+0.32	12,697,838	32,235	0.200	0.186
Oct 12, 2026	88.42	89.80	88.42	89.79	+1.74	13,755,079	27,996	0.192	0.186
Oct 9, 2026	87.60	88.48	87.39	88.05	+0.28	10,347,118	64,781	0.171	0.185
Oct 8, 2026	86.26	88.04	86.08	87.77	+1.95	14,465,110	37,900	0.205	0.185
Oct 7, 2026	86.73	86.96	85.67	85.82	-0.35	12,683,474	19,520	0.180	0.184
Oct 6, 2026	86.60	87.29	86.16	86.17	-0.34	15,745,533	21,911	0.190	0.184
Oct 5, 2026	85.87	86.57	85.13	86.51	+0.86	16,156,822	32,316	0.202	0.185
Oct 2, 2026	86.30	86.45	85.17	85.65	+0.00	19,242,365	46,455	0.175	0.185
Oct 1, 2026	86.23	86.68	85.72	86.10	+0.02	16,129,255	34,519	0.182	0.184
Sep 30, 2026	87.35	87.52	86.07	86.08	-0.76	15,604,591	54,633	0.193	0.185
Sep 29, 2026	86.56	87.28	86.56	86.84	-0.34	12,824,074	26,345	0.191	0.184
Sep 28, 2026	87.61	87.70	86.89	87.18	-0.63	14,458,675	36,117	0.218	0.184
Sep 25, 2026	88.16	88.32	87.56	87.81	-0.29	11,285,595	53,216	0.172	0.184
Sep 24, 2026	88.82	89.36	88.10	88.10	+0.01	13,058,010	34,250	0.193	0.184
Sep 23, 2026	88.95	89.00	87.61	88.09	-0.52	12,767,553	33,057	0.188	0.184
Sep 22, 2026	87.60	88.97	87.46	88.61	+1.49	17,219,203	43,701	0.195	0.184
Sep 21, 2026	88.32	88.50	87.12	87.12	-1.13	17,593,498	40,811	0.184	0.184
Sep 18, 2026	87.80	88.29	87.52	88.25	+0.19	27,101,883	27,256	0.170	0.183
Sep 17, 2026	88.08	88.33	87.51	88.06	+0.19	15,775,151	47,592	0.175	0.184
Sep 16, 2026	88.48	88.66	87.74	87.87	-0.84	16,925,788	21,731	0.182	0.184
Sep 15, 2026	88.53	88.90	87.80	88.71	-0.64	12,923,009	20,819	0.197	0.184
Sep 14, 2026	90.00	90.36	88.87	89.35	+1.04	13,950,447	244,591	0.158	0.184
Sep 11, 2026	88.44	88.65	87.81	88.31	+0.48	7,184,802	63,678	0.145	0.184
Sep 10, 2026	88.58	88.96	87.80	87.83	+0.28	11,824,417	33,193	0.186	0.184
Sep 9, 2026	88.31	88.40	87.41	87.55	-0.81	12,257,928	25,981	0.180	0.184
Sep 8, 2026	87.55	88.55	87.55	88.36	+0.00	18,098,606	25,876	0.186	0.184
Sep 4, 2026	88.59	88.91	87.85	88.07	-0.74	14,555,157	27,452	0.157	0.183
Sep 3, 2026	88.11	89.23	88.01	88.81	+0.57	12,300,922	28,784	0.173	0.184
Sep 2, 2026	87.90	88.95	87.73	88.24	+0.24	17,230,214	60,365	0.183	0.184
Sep 1, 2026	89.59	89.78	87.81	88.00	-0.67	13,867,612	31,788	0.178	0.184
Aug 31, 2026	89.51	89.53	88.60	88.67	-0.99	22,539,482	29,786	0.183	0.184
Aug 28, 2026	89.21	90.04	89.07	89.66	+0.60	9,844,783	38,031	0.164	0.183
Aug 27, 2026	89.41	90.03	88.96	89.06	-1.02	12,640,220	71,818	0.186	0.184
Aug 26, 2026	92.21	92.21	90.00	90.08	-1.56	16,987,399	51,913	0.181	0.183
Aug 25, 2026	91.57	92.08	91.30	91.64	-0.35	11,907,287	21,830	0.184	0.182
Aug 24, 2026	92.12	92.49	91.45	91.99	+0.89	14,288,567	46,183	0.191	0.183
Aug 21, 2026	90.85	91.20	90.32	91.10	+0.60	14,838,035	59,078	0.163	0.183
Aug 20, 2026	90.18	91.87	89.73	90.50	+0.15	14,903,205	68,942	0.189	0.183
Aug 19, 2026	88.59	90.76	88.59	90.35	+1.53	15,967,891	75,842	0.189	0.183
Aug 18, 2026	88.40	88.96	87.88	88.82	+1.84	12,489,107	36,661	0.186	0.183
Aug 17, 2026	87.30	88.02	86.85	86.98	-0.73	11,397,172	31,604	0.187	0.182
Aug 14, 2026	87.30	87.97	87.20	87.71	+0.29	8,961,607	46,849	0.149	0.182
Aug 13, 2026	87.14	87.75	86.91	87.42	+0.71	9,974,852	31,963	0.166	0.183

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2028est.	-	0.53	2.12	2.19%
Jun 2, 2028est.	-	0.53	2.12	2.19%
Mar 3, 2028est.	-	0.53	2.12	2.19%
Dec 3, 2027est.	-	0.53	2.12	2.19%
Sep 3, 2027est.	-	0.53	2.12	2.19%
Jun 4, 2027est.	-	0.53	2.12	2.19%
Mar 5, 2027est.	-	0.53	2.12	2.19%
Dec 1, 2026	Dec 15, 2026	0.53	2.12	2.19%
Sep 15, 2026	Oct 1, 2026	0.53	2.12	2.39%
Jun 15, 2026	Jul 1, 2026	0.53	2.12	2.62%
Dec 1, 2025	Dec 15, 2025	0.51	2.04	2.84%
Sep 15, 2025	Oct 1, 2025	0.51	2.04	3.08%

Split History

Split Date	Factor	Announced
Aug 13, 2012	0.500	Apr 25, 2012