The closing price for Coca-Cola (KO) in 2019 was $46.04, on December 31, 2019. It was up 21.7% for the year. The latest price is $70.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $45.92 | $46.07 | $45.74 | $46.04 | 7,982,600 |
December 30 2019 | $45.90 | $46.08 | $45.80 | $45.98 | 6,431,700 |
December 27 2019 | $45.76 | $46.13 | $45.75 | $46.04 | 6,895,500 |
December 26 2019 | $45.69 | $45.77 | $45.58 | $45.77 | 6,228,500 |
December 24 2019 | $45.59 | $45.75 | $45.45 | $45.51 | 3,359,300 |
December 23 2019 | $45.75 | $45.95 | $45.62 | $45.68 | 9,300,800 |
December 20 2019 | $45.70 | $45.92 | $45.31 | $45.73 | 23,832,800 |
December 19 2019 | $44.95 | $45.20 | $44.85 | $45.19 | 13,385,900 |
December 18 2019 | $45.36 | $45.55 | $44.83 | $44.85 | 15,132,100 |
December 17 2019 | $45.25 | $45.40 | $45.16 | $45.27 | 9,230,000 |
December 16 2019 | $45.50 | $45.61 | $45.23 | $45.27 | 9,538,100 |
December 13 2019 | $44.87 | $45.38 | $44.79 | $45.27 | 13,072,200 |
December 12 2019 | $44.93 | $45.30 | $44.87 | $45.04 | 11,233,300 |
December 11 2019 | $44.87 | $45.05 | $44.64 | $44.88 | 8,879,100 |
December 10 2019 | $44.95 | $44.98 | $44.70 | $44.73 | 8,993,900 |
December 09 2019 | $45.17 | $45.35 | $44.94 | $44.98 | 13,887,200 |
December 06 2019 | $45.18 | $45.34 | $45.06 | $45.27 | 7,843,500 |
December 05 2019 | $45.10 | $45.16 | $44.78 | $45.08 | 14,068,100 |
December 04 2019 | $44.76 | $45.18 | $44.69 | $45.16 | 13,624,000 |
December 03 2019 | $44.68 | $44.79 | $44.42 | $44.76 | 14,498,300 |
December 02 2019 | $44.36 | $44.71 | $43.96 | $44.71 | 13,173,800 |
November 29 2019 | $44.67 | $44.70 | $44.27 | $44.42 | 7,222,300 |
November 27 2019 | $44.53 | $44.67 | $44.26 | $44.55 | 9,595,200 |
November 26 2019 | $44.02 | $44.54 | $43.94 | $44.51 | 13,219,800 |
November 25 2019 | $43.99 | $44.08 | $43.57 | $43.94 | 10,963,500 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
