The closing price for Coca-Cola (KO) in 2007 was $17.88, on December 31, 2007. It was up 30.2% for the year. The latest price is $71.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $18.08 | $18.12 | $17.83 | $17.88 | 11,729,200 |
December 28 2007 | $18.15 | $18.28 | $18.06 | $18.14 | 8,346,400 |
December 27 2007 | $18.32 | $18.41 | $18.12 | $18.15 | 7,729,800 |
December 26 2007 | $18.48 | $18.48 | $18.28 | $18.35 | 9,484,400 |
December 24 2007 | $18.36 | $18.48 | $18.29 | $18.41 | 4,593,800 |
December 21 2007 | $18.21 | $18.49 | $18.15 | $18.37 | 25,318,800 |
December 20 2007 | $18.28 | $18.34 | $18.03 | $18.14 | 15,065,400 |
December 19 2007 | $18.12 | $18.35 | $18.09 | $18.31 | 14,402,000 |
December 18 2007 | $18.29 | $18.30 | $18.03 | $18.12 | 23,756,400 |
December 17 2007 | $18.64 | $18.69 | $18.14 | $18.20 | 23,869,200 |
December 14 2007 | $18.57 | $18.74 | $18.57 | $18.59 | 19,006,000 |
December 13 2007 | $18.52 | $18.68 | $18.46 | $18.67 | 12,418,200 |
December 12 2007 | $18.42 | $18.66 | $18.34 | $18.58 | 23,241,400 |
December 11 2007 | $18.42 | $18.61 | $18.33 | $18.34 | 17,336,600 |
December 10 2007 | $18.38 | $18.50 | $18.32 | $18.43 | 8,487,800 |
December 07 2007 | $18.37 | $18.57 | $18.37 | $18.40 | 13,413,800 |
December 06 2007 | $18.33 | $18.40 | $18.17 | $18.37 | 15,824,600 |
December 05 2007 | $18.31 | $18.37 | $18.19 | $18.37 | 14,622,000 |
December 04 2007 | $18.05 | $18.33 | $17.92 | $18.28 | 16,878,600 |
December 03 2007 | $18.09 | $18.35 | $18.05 | $18.12 | 17,112,000 |
November 30 2007 | $18.38 | $18.38 | $17.98 | $18.09 | 21,684,200 |
November 29 2007 | $18.33 | $18.40 | $18.24 | $18.29 | 15,031,600 |
November 28 2007 | $18.42 | $18.42 | $18.20 | $18.35 | 25,499,000 |
November 27 2007 | $17.95 | $18.34 | $17.87 | $18.25 | 21,048,000 |
November 26 2007 | $18.06 | $18.21 | $17.85 | $17.88 | 16,760,800 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
