The closing price for Coca-Cola (KO) in 2019 was $46.72, on December 31, 2019. It was up 21.7% for the year. The latest price is $71.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $46.60 | $46.75 | $46.41 | $46.72 | 7,982,600 |
December 30 2019 | $46.58 | $46.76 | $46.48 | $46.66 | 6,431,700 |
December 27 2019 | $46.44 | $46.81 | $46.43 | $46.72 | 6,895,500 |
December 26 2019 | $46.36 | $46.45 | $46.25 | $46.45 | 6,228,500 |
December 24 2019 | $46.26 | $46.43 | $46.12 | $46.18 | 3,359,300 |
December 23 2019 | $46.43 | $46.63 | $46.29 | $46.35 | 9,300,800 |
December 20 2019 | $46.38 | $46.60 | $45.98 | $46.40 | 23,832,800 |
December 19 2019 | $45.62 | $45.87 | $45.52 | $45.85 | 13,385,900 |
December 18 2019 | $46.03 | $46.22 | $45.49 | $45.51 | 15,132,100 |
December 17 2019 | $45.92 | $46.07 | $45.83 | $45.94 | 9,230,000 |
December 16 2019 | $46.17 | $46.28 | $45.90 | $45.94 | 9,538,100 |
December 13 2019 | $45.53 | $46.05 | $45.45 | $45.94 | 13,072,200 |
December 12 2019 | $45.59 | $45.96 | $45.53 | $45.70 | 11,233,300 |
December 11 2019 | $45.53 | $45.71 | $45.30 | $45.54 | 8,879,100 |
December 10 2019 | $45.62 | $45.64 | $45.36 | $45.39 | 8,993,900 |
December 09 2019 | $45.84 | $46.01 | $45.60 | $45.64 | 13,887,200 |
December 06 2019 | $45.85 | $46.01 | $45.73 | $45.94 | 7,843,500 |
December 05 2019 | $45.76 | $45.83 | $45.44 | $45.74 | 14,068,100 |
December 04 2019 | $45.42 | $45.85 | $45.35 | $45.83 | 13,624,000 |
December 03 2019 | $45.34 | $45.45 | $45.08 | $45.42 | 14,498,300 |
December 02 2019 | $45.01 | $45.37 | $44.61 | $45.37 | 13,173,800 |
November 29 2019 | $45.33 | $45.36 | $44.93 | $45.08 | 7,222,300 |
November 27 2019 | $45.19 | $45.33 | $44.91 | $45.20 | 9,595,200 |
November 26 2019 | $44.67 | $45.20 | $44.59 | $45.16 | 13,219,800 |
November 25 2019 | $44.64 | $44.73 | $44.22 | $44.59 | 10,963,500 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
