The closing price for Coca-Cola (KO) this year is $70.09, yesterday. It is up 15.7% for the year. The latest price is $69.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 09 2025 | $70.37 | $70.63 | $69.83 | $70.09 | 13,007,900 |
December 08 2025 | $69.84 | $70.38 | $69.49 | $70.25 | 17,742,300 |
December 05 2025 | $70.32 | $70.71 | $69.87 | $70.00 | 13,974,600 |
December 04 2025 | $70.83 | $71.34 | $70.37 | $70.45 | 17,710,000 |
December 03 2025 | $70.88 | $71.40 | $70.61 | $70.81 | 17,001,700 |
December 02 2025 | $71.80 | $71.80 | $70.43 | $70.67 | 19,871,300 |
December 01 2025 | $72.60 | $72.91 | $71.93 | $71.95 | 14,388,100 |
November 28 2025 | $72.49 | $72.72 | $72.25 | $72.61 | 7,423,000 |
November 26 2025 | $72.09 | $72.58 | $71.89 | $72.37 | 11,795,100 |
November 25 2025 | $72.29 | $72.42 | $71.64 | $72.10 | 17,451,200 |
November 24 2025 | $72.65 | $72.65 | $71.07 | $72.08 | 39,818,600 |
November 21 2025 | $71.18 | $72.68 | $70.99 | $72.44 | 26,492,500 |
November 20 2025 | $70.46 | $70.98 | $70.12 | $70.71 | 15,396,500 |
November 19 2025 | $70.70 | $70.95 | $70.32 | $70.61 | 12,401,500 |
November 18 2025 | $70.49 | $70.84 | $70.08 | $70.72 | 12,838,900 |
November 17 2025 | $70.70 | $71.03 | $70.13 | $70.19 | 14,772,300 |
November 14 2025 | $70.91 | $71.14 | $70.11 | $70.66 | 13,172,000 |
November 13 2025 | $70.92 | $71.17 | $70.50 | $70.57 | 14,002,800 |
November 12 2025 | $70.99 | $71.39 | $70.84 | $71.01 | 13,612,600 |
November 11 2025 | $70.48 | $71.25 | $70.17 | $71.11 | 16,160,200 |
November 10 2025 | $69.52 | $70.17 | $68.96 | $70.03 | 15,318,000 |
November 07 2025 | $69.32 | $70.38 | $68.93 | $70.06 | 25,108,300 |
November 06 2025 | $67.82 | $68.66 | $67.45 | $68.58 | 15,906,700 |
November 05 2025 | $68.18 | $68.35 | $67.70 | $68.03 | 12,850,100 |
November 04 2025 | $67.99 | $68.25 | $67.68 | $68.18 | 12,743,800 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
