The closing price for Coca-Cola (KO) between 2005 and 2016 was $31.05, on December 30, 2016. It was up 181.3% in that time. The latest price is $75.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $30.19 | $31.62 | $29.86 | $31.05 | 283,871,000 |
November 2016 | $31.49 | $31.92 | $30.17 | $30.22 | 316,557,000 |
October 2016 | $31.42 | $31.95 | $30.74 | $31.49 | 264,839,100 |
September 2016 | $31.83 | $32.28 | $31.08 | $31.43 | 251,007,200 |
August 2016 | $32.18 | $32.65 | $31.73 | $31.99 | 235,118,300 |
July 2016 | $33.39 | $33.84 | $31.75 | $32.14 | 235,959,400 |
June 2016 | $32.60 | $33.64 | $31.91 | $33.39 | 265,492,600 |
May 2016 | $32.58 | $33.55 | $32.12 | $32.60 | 230,295,800 |
April 2016 | $33.73 | $34.45 | $31.34 | $32.75 | 317,337,800 |
March 2016 | $31.46 | $34.27 | $31.31 | $33.91 | 347,238,100 |
February 2016 | $30.90 | $32.04 | $30.39 | $31.28 | 304,133,400 |
January 2016 | $30.71 | $31.38 | $29.56 | $31.13 | 317,920,800 |
December 2015 | $30.99 | $31.85 | $30.44 | $31.16 | 286,672,000 |
November 2015 | $30.46 | $31.38 | $29.76 | $30.91 | 252,129,100 |
October 2015 | $28.95 | $31.56 | $28.33 | $30.48 | 366,307,300 |
September 2015 | $27.60 | $28.96 | $27.24 | $28.88 | 347,283,900 |
August 2015 | $29.15 | $30.15 | $26.09 | $28.06 | 342,886,000 |
July 2015 | $28.10 | $29.69 | $27.99 | $29.32 | 268,100,000 |
June 2015 | $29.27 | $29.31 | $27.92 | $27.99 | 288,290,300 |
May 2015 | $28.72 | $29.51 | $28.59 | $28.99 | 230,592,600 |
April 2015 | $28.87 | $29.45 | $28.38 | $28.71 | 284,020,300 |
March 2015 | $30.39 | $30.39 | $28.03 | $28.70 | 370,738,500 |
February 2015 | $28.93 | $30.65 | $28.71 | $30.39 | 291,647,700 |
January 2015 | $29.66 | $30.77 | $28.86 | $28.90 | 293,092,200 |
December 2014 | $31.01 | $31.43 | $27.94 | $29.64 | 326,860,800 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
