The closing price for Coca-Cola (KO) in 2005 was $10.83, on December 30, 2005. It was down 1.3% for the year. The latest price is $81.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.84 | $10.92 | $10.83 | $10.83 | 11,743,200 |
December 29 2005 | $10.92 | $10.98 | $10.85 | $10.90 | 11,163,400 |
December 28 2005 | $11.01 | $11.05 | $10.94 | $10.95 | 9,763,000 |
December 27 2005 | $11.04 | $11.10 | $10.91 | $11.00 | 14,248,000 |
December 23 2005 | $11.07 | $11.09 | $11.04 | $11.05 | 5,063,200 |
December 22 2005 | $11.07 | $11.09 | $11.01 | $11.09 | 11,072,200 |
December 21 2005 | $11.05 | $11.13 | $11.03 | $11.07 | 9,821,400 |
December 20 2005 | $11.15 | $11.16 | $11.05 | $11.07 | 11,937,600 |
December 19 2005 | $11.04 | $11.21 | $11.04 | $11.12 | 14,156,200 |
December 16 2005 | $11.10 | $11.15 | $11.05 | $11.07 | 16,554,200 |
December 15 2005 | $11.01 | $11.07 | $10.97 | $11.05 | 13,107,800 |
December 14 2005 | $11.04 | $11.12 | $11.00 | $11.03 | 13,085,800 |
December 13 2005 | $11.07 | $11.07 | $10.95 | $11.00 | 20,553,000 |
December 12 2005 | $11.13 | $11.20 | $11.04 | $11.05 | 19,171,400 |
December 09 2005 | $11.23 | $11.28 | $11.08 | $11.15 | 18,714,200 |
December 08 2005 | $11.30 | $11.32 | $11.20 | $11.25 | 13,954,400 |
December 07 2005 | $11.39 | $11.46 | $11.27 | $11.33 | 12,944,600 |
December 06 2005 | $11.45 | $11.48 | $11.37 | $11.42 | 16,146,600 |
December 05 2005 | $11.47 | $11.56 | $11.44 | $11.45 | 9,906,000 |
December 02 2005 | $11.45 | $11.53 | $11.44 | $11.50 | 8,286,800 |
December 01 2005 | $11.47 | $11.53 | $11.47 | $11.50 | 10,905,200 |
November 30 2005 | $11.56 | $11.60 | $11.46 | $11.46 | 13,232,000 |
November 29 2005 | $11.50 | $11.61 | $11.49 | $11.56 | 14,827,800 |
November 28 2005 | $11.46 | $11.55 | $11.41 | $11.41 | 15,625,800 |
November 25 2005 | $11.43 | $11.45 | $11.40 | $11.42 | 3,958,400 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.