cocacola stock price september 2022

The closing price for Coca-Cola (KO) in September 2022 was $50.48, on September 30, 2022. It was down 8.4% for the month. The latest price is $77.47.

DATEOPENHIGHLOWCLOSEVOLUME
September 30 2022
$51.25
$51.48
$50.46
$50.48
16,124,600
September 29 2022
$51.44
$51.62
$50.46
$50.98
14,570,700
September 28 2022
$51.06
$51.59
$50.38
$51.34
21,480,100
September 27 2022
$52.34
$52.60
$50.74
$50.80
23,829,300
September 26 2022
$52.71
$52.78
$51.98
$52.15
18,670,100
September 23 2022
$53.13
$53.25
$52.26
$52.80
14,824,000
September 22 2022
$53.66
$53.82
$53.34
$53.40
11,657,600
September 21 2022
$54.19
$54.70
$53.52
$53.53
14,165,300
September 20 2022
$53.78
$54.09
$53.45
$53.98
11,984,600
September 19 2022
$53.52
$54.16
$53.37
$54.06
12,596,200
September 16 2022
$53.76
$53.89
$53.26
$53.65
20,493,500
September 15 2022
$54.43
$54.43
$53.49
$53.64
11,451,900
September 14 2022
$54.25
$54.64
$54.07
$54.38
12,881,600
September 13 2022
$55.64
$55.66
$53.92
$54.09
18,532,800
September 12 2022
$55.85
$56.19
$55.71
$55.91
13,026,900
September 09 2022
$55.62
$56.25
$55.34
$55.75
11,855,900
September 08 2022
$55.54
$55.73
$54.87
$55.57
17,193,500
September 07 2022
$54.86
$55.90
$54.86
$55.74
13,290,700
September 06 2022
$54.83
$55.44
$54.56
$54.73
12,181,800
September 02 2022
$55.81
$56.15
$54.48
$54.70
11,809,800
September 01 2022
$55.09
$55.50
$54.83
$55.46
14,939,700
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.

Related Searches