The closing price for Coca-Cola (KO) in September 2023 was $52.35, on September 29, 2023. It was down 6% for the month. The latest price is $76.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $52.50 | $52.62 | $52.01 | $52.35 | 12,271,600 |
September 28 2023 | $52.58 | $52.67 | $52.09 | $52.19 | 12,484,800 |
September 27 2023 | $52.76 | $52.86 | $52.07 | $52.32 | 13,766,300 |
September 26 2023 | $53.05 | $53.21 | $52.74 | $52.86 | 11,194,700 |
September 25 2023 | $53.68 | $53.76 | $53.06 | $53.30 | 12,358,800 |
September 22 2023 | $54.10 | $54.21 | $53.77 | $53.86 | 14,644,100 |
September 21 2023 | $54.58 | $54.63 | $53.69 | $53.81 | 15,941,800 |
September 20 2023 | $54.52 | $55.01 | $54.31 | $54.65 | 14,766,600 |
September 19 2023 | $54.48 | $54.60 | $54.16 | $54.40 | 11,998,900 |
September 18 2023 | $54.22 | $54.56 | $53.89 | $54.52 | 13,617,400 |
September 15 2023 | $54.62 | $54.83 | $54.00 | $54.18 | 55,727,500 |
September 14 2023 | $54.46 | $54.79 | $54.41 | $54.67 | 12,311,600 |
September 13 2023 | $54.18 | $54.44 | $54.12 | $54.22 | 12,641,400 |
September 12 2023 | $54.73 | $54.74 | $53.99 | $54.09 | 12,292,700 |
September 11 2023 | $54.18 | $54.73 | $54.02 | $54.63 | 14,767,400 |
September 08 2023 | $54.09 | $54.19 | $53.82 | $54.12 | 14,312,300 |
September 07 2023 | $54.69 | $54.89 | $54.09 | $54.12 | 17,628,600 |
September 06 2023 | $54.38 | $54.58 | $54.20 | $54.53 | 13,923,500 |
September 05 2023 | $54.97 | $55.03 | $54.43 | $54.57 | 12,474,600 |
September 01 2023 | $55.66 | $55.79 | $54.85 | $55.02 | 11,262,300 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
