COCA COLA CO

Ticker: KO CUSIP: 191216100 Class: Common Stock

INDEPENDENT INVESTORS INC's Holding History (CIK: 0001121908)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 35,496 Value ($000) $2,482 Avg Close $69.40 Range $65.38 - $72.91

Q3 2025

Shares 35,496 Value ($000) $2,354 Avg Close $67.92 Range $64.89 - $71.40

Q2 2025

Shares 35,600 Value ($000) $2,519 Avg Close $69.79 Range $64.63 - $72.78

Q1 2025

Shares 35,600 Value ($000) $2,550 Avg Close $64.97 Range $58.88 - $71.12

Q4 2024

Shares 36,225 Value ($000) $2,255 Avg Close $63.09 Range $59.18 - $70.13

Q3 2024

Shares 36,225 Value ($000) $2,603 Avg Close $65.65 Range $59.64 - $70.40

Q2 2024

Shares 36,225 Value ($000) $2,306 Avg Close $58.89 Range $55.04 - $61.54

Q1 2024

Shares 36,225 Value ($000) $2,216 Avg Close $56.70 Range $55.29 - $58.36

Q4 2023

Shares 36,225 Value ($000) $2,135 Avg Close $53.26 Range $48.20 - $56.59

Q3 2023

Shares 36,225 Value ($000) $2,028 Avg Close $55.72 Range $52.01 - $58.70

Q2 2023

Shares 36,225 Value ($000) $2,181 Avg Close $57.36 Range $54.66 - $59.84

Q1 2023

Shares 36,225 Value ($000) $2,247 Avg Close $55.41 Range $53.33 - $58.22

Q4 2022

Shares 38,100 Value ($000) $2,424 Avg Close $54.92 Range $49.01 - $59.12

Q3 2022

Shares 38,100 Value ($000) $2,134 Avg Close $56.05 Range $50.73 - $58.97

Q2 2022

Shares 38,100 Value ($000) $2,397 Avg Close $56.76 Range $52.47 - $60.09

Q1 2022

Shares 38,100 Value ($000) $2,362 Avg Close $54.06 Range $51.03 - $56.02

Q4 2021

Shares 38,100 Value ($000) $2,256 Avg Close $49.18 Range $46.15 - $52.67

Q3 2021

Shares 38,127 Value ($000) $2,001 Avg Close $48.79 Range $46.17 - $50.31

Q2 2021

Shares 42,127 Value ($000) $2,279 Avg Close $47.27 Range $45.36 - $49.00

Q1 2021

Shares 42,127 Value ($000) $2,221 Avg Close $43.39 Range $41.39 - $47.00

Q4 2020

Shares 42,127 Value ($000) $2,310 Avg Close $44.27 Range $40.38 - $47.26

Q3 2020

Shares 44,127 Value ($000) $2,179 Avg Close $40.79 Range $37.12 - $44.15

Q2 2020

Shares 44,127 Value ($000) $1,971 Avg Close $38.72 Range $35.08 - $41.93

Q1 2020

Shares 44,127 Value ($000) $1,952 Avg Close $44.99 Range $30.44 - $50.02

Q4 2019

Shares 45,127 Value ($000) $2,497 Avg Close $44.51 Range $42.59 - $46.13

Q3 2019

Shares 45,127 Value ($000) $2,456 Avg Close $43.96 Range $41.63 - $45.84

Q2 2019

Shares 45,127 Value ($000) $2,297 Avg Close $39.93 Range $37.45 - $42.79

Q1 2019

Shares 45,127 Value ($000) $2,114 Avg Close $37.78 Range $35.82 - $40.27

Q4 2018

Shares 48,627 Value ($000) $2,302 Avg Close $38.39 Range $35.40 - $40.73

Q3 2018

Shares 48,627 Value ($000) $2,246 Avg Close $36.30 Range $34.57 - $37.35

Q2 2018

Shares 50,431 Value ($000) $2,211 Avg Close $34.02 Range $32.59 - $35.41

Q1 2018

Shares 50,381 Value ($000) $2,188 Avg Close $35.07 Range $32.88 - $37.89

Q4 2017

Shares 49,827 Value ($000) $2,286 Avg Close $35.63 Range $34.59 - $36.70

Q3 2017

Shares 49,827 Value ($000) $2,242 Avg Close $34.94 Range $33.86 - $36.03

Q2 2017

Shares 49,827 Value ($000) $2,234 Avg Close $33.67 Range $32.15 - $35.18

Q1 2017

Shares 56,122 Value ($000) $2,381 Avg Close $31.52 Range $30.33 - $32.48

Q4 2016

Shares 55,827 Value ($000) $2,314 Avg Close $31.21 Range $30.07 - $32.17

Q3 2016

Shares 56,183 Value ($000) $2,377 Avg Close $32.56 Range $31.29 - $34.07

Q2 2016

Shares 57,506 Value ($000) $2,606 Avg Close $33.31 Range $31.55 - $34.69

Q1 2016

Shares 57,445 Value ($000) $2,664 Avg Close $31.84 Range $29.76 - $34.50

Q4 2015

Shares 57,895 Value ($000) $2,487 Avg Close $30.85 Range $28.53 - $32.07

Q3 2015

Shares 58,095 Value ($000) $2,330 Avg Close $28.83 Range $26.27 - $30.36

Q2 2015

Shares 59,045 Value ($000) $2,316 Avg Close $29.04 Range $28.11 - $29.71

Q1 2015

Shares 60,700 Value ($000) $2,461 Avg Close $29.61 Range $28.23 - $30.98

Q4 2014

Shares 61,100 Value ($000) $2,579 Avg Close $30.05 Range $28.13 - $31.80

Q3 2014

Shares 63,450 Value ($000) $2,706 Avg Close $28.86 Range $27.22 - $30.05

Q2 2014

Shares 63,815 Value ($000) $2,703 Avg Close $28.11 Range $26.31 - $29.61

Q1 2014

Shares 89,446 Value ($000) $3,457 Avg Close $26.56 Range $25.31 - $28.29

Q4 2013

Shares 91,496 Value ($000) $3,779 Avg Close $26.95 Range $25.10 - $28.40

Q3 2013

Shares 94,746 Value ($000) $3,588 Avg Close $26.78 Range $25.57 - $27.91

Q2 2013

Shares 95,180 Value ($000) $3,817 Avg Close $27.85 Range $26.36 - $29.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	35,496	$2,482	$69.40	$65.38 - $72.91
Q3 2025	35,496	$2,354	$67.92	$64.89 - $71.40
Q2 2025	35,600	$2,519	$69.79	$64.63 - $72.78
Q1 2025	35,600	$2,550	$64.97	$58.88 - $71.12
Q4 2024	36,225	$2,255	$63.09	$59.18 - $70.13
Q3 2024	36,225	$2,603	$65.65	$59.64 - $70.40
Q2 2024	36,225	$2,306	$58.89	$55.04 - $61.54
Q1 2024	36,225	$2,216	$56.70	$55.29 - $58.36
Q4 2023	36,225	$2,135	$53.26	$48.20 - $56.59
Q3 2023	36,225	$2,028	$55.72	$52.01 - $58.70
Q2 2023	36,225	$2,181	$57.36	$54.66 - $59.84
Q1 2023	36,225	$2,247	$55.41	$53.33 - $58.22
Q4 2022	38,100	$2,424	$54.92	$49.01 - $59.12
Q3 2022	38,100	$2,134	$56.05	$50.73 - $58.97
Q2 2022	38,100	$2,397	$56.76	$52.47 - $60.09
Q1 2022	38,100	$2,362	$54.06	$51.03 - $56.02
Q4 2021	38,100	$2,256	$49.18	$46.15 - $52.67
Q3 2021	38,127	$2,001	$48.79	$46.17 - $50.31
Q2 2021	42,127	$2,279	$47.27	$45.36 - $49.00
Q1 2021	42,127	$2,221	$43.39	$41.39 - $47.00
Q4 2020	42,127	$2,310	$44.27	$40.38 - $47.26
Q3 2020	44,127	$2,179	$40.79	$37.12 - $44.15
Q2 2020	44,127	$1,971	$38.72	$35.08 - $41.93
Q1 2020	44,127	$1,952	$44.99	$30.44 - $50.02
Q4 2019	45,127	$2,497	$44.51	$42.59 - $46.13
Q3 2019	45,127	$2,456	$43.96	$41.63 - $45.84
Q2 2019	45,127	$2,297	$39.93	$37.45 - $42.79
Q1 2019	45,127	$2,114	$37.78	$35.82 - $40.27
Q4 2018	48,627	$2,302	$38.39	$35.40 - $40.73
Q3 2018	48,627	$2,246	$36.30	$34.57 - $37.35
Q2 2018	50,431	$2,211	$34.02	$32.59 - $35.41
Q1 2018	50,381	$2,188	$35.07	$32.88 - $37.89
Q4 2017	49,827	$2,286	$35.63	$34.59 - $36.70
Q3 2017	49,827	$2,242	$34.94	$33.86 - $36.03
Q2 2017	49,827	$2,234	$33.67	$32.15 - $35.18
Q1 2017	56,122	$2,381	$31.52	$30.33 - $32.48
Q4 2016	55,827	$2,314	$31.21	$30.07 - $32.17
Q3 2016	56,183	$2,377	$32.56	$31.29 - $34.07
Q2 2016	57,506	$2,606	$33.31	$31.55 - $34.69
Q1 2016	57,445	$2,664	$31.84	$29.76 - $34.50
Q4 2015	57,895	$2,487	$30.85	$28.53 - $32.07
Q3 2015	58,095	$2,330	$28.83	$26.27 - $30.36
Q2 2015	59,045	$2,316	$29.04	$28.11 - $29.71
Q1 2015	60,700	$2,461	$29.61	$28.23 - $30.98
Q4 2014	61,100	$2,579	$30.05	$28.13 - $31.80
Q3 2014	63,450	$2,706	$28.86	$27.22 - $30.05
Q2 2014	63,815	$2,703	$28.11	$26.31 - $29.61
Q1 2014	89,446	$3,457	$26.56	$25.31 - $28.29
Q4 2013	91,496	$3,779	$26.95	$25.10 - $28.40
Q3 2013	94,746	$3,588	$26.78	$25.57 - $27.91
Q2 2013	95,180	$3,817	$27.85	$26.36 - $29.18