The closing price for Coca-Cola (KO) in May 2025 was $70.07, on May 30. It was up 0.1% for the month. The latest price is $77.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $69.59 | $70.43 | $69.59 | $70.07 | 28,019,500 |
May 29 2025 | $69.00 | $69.64 | $68.48 | $69.48 | 10,291,100 |
May 28 2025 | $69.68 | $69.87 | $69.05 | $69.15 | 8,710,900 |
May 27 2025 | $69.72 | $70.19 | $69.54 | $69.76 | 10,666,100 |
May 23 2025 | $69.52 | $69.95 | $68.70 | $69.75 | 12,822,100 |
May 22 2025 | $69.82 | $69.96 | $68.96 | $69.14 | 11,101,800 |
May 21 2025 | $69.67 | $70.05 | $69.56 | $69.83 | 12,094,400 |
May 20 2025 | $69.78 | $70.10 | $69.42 | $69.67 | 12,137,800 |
May 19 2025 | $70.00 | $70.14 | $69.62 | $69.90 | 13,282,800 |
May 16 2025 | $69.84 | $70.22 | $69.42 | $69.97 | 18,441,200 |
May 15 2025 | $67.74 | $69.71 | $67.64 | $69.59 | 19,817,100 |
May 14 2025 | $66.94 | $67.39 | $66.65 | $67.21 | 16,286,800 |
May 13 2025 | $67.63 | $67.73 | $66.93 | $67.02 | 14,389,100 |
May 12 2025 | $68.17 | $68.35 | $66.76 | $67.57 | 21,539,000 |
May 09 2025 | $68.99 | $69.15 | $68.48 | $68.53 | 11,228,900 |
May 08 2025 | $70.17 | $70.43 | $69.13 | $69.17 | 14,371,100 |
May 07 2025 | $69.70 | $70.64 | $69.65 | $70.36 | 15,018,200 |
May 06 2025 | $69.66 | $69.87 | $69.16 | $69.70 | 12,705,500 |
May 05 2025 | $69.65 | $69.78 | $69.01 | $69.68 | 11,932,700 |
May 02 2025 | $69.49 | $69.80 | $69.10 | $69.63 | 12,629,600 |
May 01 2025 | $69.97 | $70.01 | $69.22 | $69.28 | 18,034,200 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
