The closing price for Coca-Cola (KO) in September 2021 was $45.33, on September 30, 2021. It was down 6.2% for the month. The latest price is $90.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $45.93 | $46.07 | $45.29 | $45.33 | 17,672,000 |
September 29 2021 | $45.47 | $45.92 | $45.40 | $45.75 | 13,941,500 |
September 28 2021 | $46.18 | $46.18 | $45.29 | $45.47 | 19,926,100 |
September 27 2021 | $46.52 | $46.86 | $46.28 | $46.31 | 12,429,500 |
September 24 2021 | $46.65 | $46.86 | $46.53 | $46.55 | 9,682,200 |
September 23 2021 | $46.87 | $47.18 | $46.65 | $46.68 | 13,836,200 |
September 22 2021 | $47.09 | $47.13 | $46.70 | $46.76 | 12,719,700 |
September 21 2021 | $46.99 | $47.36 | $46.60 | $46.69 | 16,418,200 |
September 20 2021 | $46.74 | $46.99 | $46.42 | $46.70 | 27,542,500 |
September 17 2021 | $47.53 | $47.68 | $46.97 | $47.03 | 33,370,200 |
September 16 2021 | $48.13 | $48.37 | $47.36 | $47.81 | 17,430,400 |
September 15 2021 | $48.10 | $48.38 | $47.88 | $48.27 | 15,746,000 |
September 14 2021 | $48.31 | $48.36 | $47.99 | $48.11 | 13,918,900 |
September 13 2021 | $47.79 | $48.36 | $47.79 | $48.07 | 20,274,300 |
September 10 2021 | $48.02 | $48.13 | $47.60 | $47.68 | 10,573,700 |
September 09 2021 | $48.17 | $48.37 | $47.84 | $47.89 | 12,545,400 |
September 08 2021 | $47.68 | $48.43 | $47.68 | $48.37 | 12,040,100 |
September 07 2021 | $48.53 | $48.61 | $47.59 | $47.73 | 20,035,300 |
September 03 2021 | $48.41 | $48.67 | $48.23 | $48.64 | 13,220,400 |
September 02 2021 | $48.67 | $48.90 | $48.37 | $48.67 | 11,653,200 |
September 01 2021 | $48.34 | $48.70 | $48.25 | $48.61 | 9,518,900 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.