The closing price for Coca-Cola (KO) in 2017 was $36.29, on December 29, 2017. It was up 14.3% for the year. The latest price is $68.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $36.14 | $36.52 | $36.13 | $36.29 | 8,371,500 |
December 28 2017 | $36.31 | $36.37 | $36.10 | $36.16 | 6,538,900 |
December 27 2017 | $36.30 | $36.33 | $36.16 | $36.32 | 5,660,600 |
December 26 2017 | $36.14 | $36.27 | $36.07 | $36.23 | 6,100,400 |
December 22 2017 | $36.13 | $36.17 | $36.02 | $36.06 | 5,406,300 |
December 21 2017 | $36.49 | $36.55 | $36.03 | $36.06 | 9,657,100 |
December 20 2017 | $36.55 | $36.62 | $36.35 | $36.44 | 7,311,000 |
December 19 2017 | $36.41 | $36.68 | $36.31 | $36.48 | 8,253,200 |
December 18 2017 | $36.54 | $36.68 | $36.31 | $36.32 | 10,156,800 |
December 15 2017 | $36.61 | $36.71 | $36.41 | $36.53 | 21,181,600 |
December 14 2017 | $36.23 | $36.51 | $36.22 | $36.40 | 9,029,000 |
December 13 2017 | $35.94 | $36.42 | $35.91 | $36.30 | 12,418,700 |
December 12 2017 | $35.79 | $36.00 | $35.64 | $35.82 | 13,999,300 |
December 11 2017 | $35.83 | $35.91 | $35.53 | $35.85 | 9,698,700 |
December 08 2017 | $36.14 | $36.17 | $35.63 | $35.83 | 13,238,600 |
December 07 2017 | $36.61 | $36.63 | $36.16 | $36.21 | 9,106,500 |
December 06 2017 | $36.66 | $36.76 | $36.59 | $36.74 | 8,154,000 |
December 05 2017 | $36.58 | $36.73 | $36.43 | $36.59 | 13,670,800 |
December 04 2017 | $36.37 | $36.68 | $36.20 | $36.56 | 17,523,600 |
December 01 2017 | $36.22 | $36.40 | $35.76 | $36.36 | 12,468,800 |
November 30 2017 | $35.70 | $36.25 | $35.61 | $36.20 | 17,147,600 |
November 29 2017 | $35.90 | $35.94 | $35.46 | $35.69 | 16,502,100 |
November 28 2017 | $36.08 | $36.20 | $35.91 | $35.95 | 8,432,800 |
November 27 2017 | $35.99 | $36.08 | $35.94 | $36.01 | 5,649,200 |
November 24 2017 | $36.00 | $36.12 | $35.97 | $35.99 | 2,996,300 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
