The closing price for Coca-Cola (KO) in 2009 was $17.42, on December 31, 2009. It was up 29.9% for the year. The latest price is $70.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $17.60 | $17.65 | $17.40 | $17.42 | 10,848,800 |
December 30 2009 | $17.65 | $17.70 | $17.57 | $17.63 | 9,625,200 |
December 29 2009 | $17.56 | $17.72 | $17.56 | $17.65 | 9,551,000 |
December 28 2009 | $17.55 | $17.60 | $17.51 | $17.56 | 7,679,600 |
December 24 2009 | $17.57 | $17.58 | $17.44 | $17.56 | 5,814,200 |
December 23 2009 | $17.48 | $17.58 | $17.42 | $17.51 | 10,937,600 |
December 22 2009 | $17.47 | $17.60 | $17.45 | $17.51 | 12,111,800 |
December 21 2009 | $17.43 | $17.61 | $17.39 | $17.48 | 14,616,200 |
December 18 2009 | $17.50 | $17.50 | $17.21 | $17.40 | 37,737,800 |
December 17 2009 | $17.81 | $17.81 | $17.40 | $17.42 | 25,472,000 |
December 16 2009 | $18.02 | $18.10 | $17.85 | $17.86 | 19,605,000 |
December 15 2009 | $18.08 | $18.09 | $17.99 | $18.05 | 15,299,800 |
December 14 2009 | $18.07 | $18.17 | $18.01 | $18.05 | 16,670,200 |
December 11 2009 | $17.91 | $18.16 | $17.91 | $18.07 | 30,435,600 |
December 10 2009 | $17.72 | $18.01 | $17.70 | $17.91 | 30,755,400 |
December 09 2009 | $17.56 | $17.68 | $17.43 | $17.68 | 19,494,600 |
December 08 2009 | $17.59 | $17.65 | $17.44 | $17.63 | 18,290,800 |
December 07 2009 | $17.41 | $17.76 | $17.33 | $17.69 | 16,705,400 |
December 04 2009 | $17.61 | $17.74 | $17.37 | $17.57 | 24,927,200 |
December 03 2009 | $17.76 | $17.76 | $17.47 | $17.51 | 20,241,800 |
December 02 2009 | $17.68 | $17.79 | $17.63 | $17.72 | 13,599,400 |
December 01 2009 | $17.60 | $17.81 | $17.54 | $17.75 | 15,359,800 |
November 30 2009 | $17.51 | $17.52 | $17.36 | $17.48 | 18,884,800 |
November 27 2009 | $17.42 | $17.59 | $17.24 | $17.48 | 15,675,400 |
November 25 2009 | $17.72 | $17.72 | $17.60 | $17.64 | 13,380,600 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
