The closing price for Coca-Cola (KO) in 2022 was $58.12, on December 30, 2022. It was up 11.3% for the year. The latest price is $70.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $58.41 | $58.41 | $57.72 | $58.12 | 7,650,200 |
December 29 2022 | $58.30 | $58.62 | $58.20 | $58.43 | 7,169,300 |
December 28 2022 | $58.90 | $59.07 | $58.01 | $58.09 | 7,159,400 |
December 27 2022 | $58.41 | $58.74 | $58.21 | $58.67 | 7,320,700 |
December 23 2022 | $58.02 | $58.36 | $57.75 | $58.31 | 6,463,300 |
December 22 2022 | $57.95 | $58.10 | $57.25 | $57.88 | 9,666,700 |
December 21 2022 | $57.63 | $58.52 | $57.63 | $58.30 | 10,411,300 |
December 20 2022 | $57.40 | $57.70 | $57.34 | $57.37 | 10,286,500 |
December 19 2022 | $57.41 | $57.94 | $57.08 | $57.42 | 10,919,700 |
December 16 2022 | $57.34 | $57.69 | $56.95 | $57.34 | 33,631,500 |
December 15 2022 | $58.10 | $58.38 | $57.10 | $57.67 | 12,212,300 |
December 14 2022 | $58.65 | $59.07 | $58.09 | $58.47 | 12,826,700 |
December 13 2022 | $59.02 | $59.12 | $58.30 | $58.47 | 17,521,600 |
December 12 2022 | $57.84 | $58.49 | $57.57 | $58.45 | 11,647,900 |
December 09 2022 | $58.12 | $58.33 | $57.65 | $57.69 | 13,914,900 |
December 08 2022 | $58.11 | $58.34 | $57.88 | $58.31 | 9,946,200 |
December 07 2022 | $57.98 | $58.22 | $57.79 | $58.06 | 12,307,600 |
December 06 2022 | $58.04 | $58.37 | $57.78 | $57.97 | 10,099,500 |
December 05 2022 | $57.94 | $58.30 | $57.80 | $57.99 | 9,185,100 |
December 02 2022 | $58.12 | $58.95 | $57.93 | $58.80 | 13,643,500 |
December 01 2022 | $58.12 | $58.58 | $57.96 | $58.29 | 12,001,400 |
November 30 2022 | $56.66 | $58.19 | $56.42 | $58.12 | 30,433,900 |
November 29 2022 | $56.72 | $56.77 | $56.23 | $56.69 | 10,969,600 |
November 28 2022 | $56.88 | $57.25 | $56.76 | $56.89 | 12,267,500 |
November 25 2022 | $56.91 | $56.99 | $56.60 | $56.88 | 5,165,500 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
