The closing price for Coca-Cola (KO) in 2022 was $57.01, on December 30, 2022. It was up 11.3% for the year. The latest price is $87.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $57.29 | $57.29 | $56.62 | $57.01 | 7,650,200 |
December 29 2022 | $57.19 | $57.50 | $57.10 | $57.32 | 7,169,300 |
December 28 2022 | $57.78 | $57.95 | $56.91 | $56.98 | 7,159,400 |
December 27 2022 | $57.30 | $57.62 | $57.10 | $57.55 | 7,320,700 |
December 23 2022 | $56.92 | $57.25 | $56.65 | $57.20 | 6,463,300 |
December 22 2022 | $56.84 | $57.00 | $56.15 | $56.77 | 9,666,700 |
December 21 2022 | $56.53 | $57.41 | $56.53 | $57.19 | 10,411,300 |
December 20 2022 | $56.31 | $56.60 | $56.24 | $56.28 | 10,286,500 |
December 19 2022 | $56.32 | $56.84 | $55.99 | $56.32 | 10,919,700 |
December 16 2022 | $56.24 | $56.59 | $55.87 | $56.24 | 33,631,500 |
December 15 2022 | $57.00 | $57.27 | $56.01 | $56.57 | 12,212,300 |
December 14 2022 | $57.53 | $57.95 | $56.98 | $57.36 | 12,826,700 |
December 13 2022 | $57.89 | $57.99 | $57.19 | $57.36 | 17,521,600 |
December 12 2022 | $56.74 | $57.37 | $56.48 | $57.34 | 11,647,900 |
December 09 2022 | $57.01 | $57.22 | $56.55 | $56.59 | 13,914,900 |
December 08 2022 | $57.01 | $57.23 | $56.78 | $57.19 | 9,946,200 |
December 07 2022 | $56.87 | $57.11 | $56.69 | $56.95 | 12,307,600 |
December 06 2022 | $56.93 | $57.26 | $56.67 | $56.86 | 10,099,500 |
December 05 2022 | $56.84 | $57.19 | $56.70 | $56.89 | 9,185,100 |
December 02 2022 | $57.01 | $57.83 | $56.83 | $57.68 | 13,643,500 |
December 01 2022 | $57.01 | $57.46 | $56.85 | $57.18 | 12,001,400 |
November 30 2022 | $55.58 | $57.08 | $55.35 | $57.01 | 30,433,900 |
November 29 2022 | $55.64 | $55.69 | $55.16 | $55.61 | 10,969,600 |
November 28 2022 | $55.79 | $56.16 | $55.68 | $55.80 | 12,267,500 |
November 25 2022 | $55.83 | $55.90 | $55.52 | $55.79 | 5,165,500 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.