The closing price for Coca-Cola (KO) in 2019 was $46.37, on December 31, 2019. It was up 21.7% for the year. The latest price is $66.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $46.24 | $46.39 | $46.06 | $46.37 | 7,982,600 |
December 30 2019 | $46.23 | $46.40 | $46.13 | $46.30 | 6,431,700 |
December 27 2019 | $46.08 | $46.45 | $46.07 | $46.37 | 6,895,500 |
December 26 2019 | $46.01 | $46.09 | $45.90 | $46.09 | 6,228,500 |
December 24 2019 | $45.91 | $46.07 | $45.77 | $45.83 | 3,359,300 |
December 23 2019 | $46.07 | $46.28 | $45.94 | $46.00 | 9,300,800 |
December 20 2019 | $46.02 | $46.24 | $45.63 | $46.05 | 23,832,800 |
December 19 2019 | $45.27 | $45.52 | $45.17 | $45.51 | 13,385,900 |
December 18 2019 | $45.68 | $45.87 | $45.14 | $45.16 | 15,132,100 |
December 17 2019 | $45.57 | $45.72 | $45.48 | $45.59 | 9,230,000 |
December 16 2019 | $45.82 | $45.93 | $45.55 | $45.59 | 9,538,100 |
December 13 2019 | $45.19 | $45.70 | $45.10 | $45.59 | 13,072,200 |
December 12 2019 | $45.25 | $45.61 | $45.19 | $45.35 | 11,233,300 |
December 11 2019 | $45.19 | $45.36 | $44.95 | $45.20 | 8,879,100 |
December 10 2019 | $45.27 | $45.30 | $45.01 | $45.04 | 8,993,900 |
December 09 2019 | $45.49 | $45.66 | $45.25 | $45.30 | 13,887,200 |
December 06 2019 | $45.50 | $45.66 | $45.38 | $45.59 | 7,843,500 |
December 05 2019 | $45.41 | $45.48 | $45.09 | $45.40 | 14,068,100 |
December 04 2019 | $45.07 | $45.50 | $45.00 | $45.48 | 13,624,000 |
December 03 2019 | $44.99 | $45.10 | $44.73 | $45.07 | 14,498,300 |
December 02 2019 | $44.67 | $45.03 | $44.27 | $45.03 | 13,173,800 |
November 29 2019 | $44.99 | $45.01 | $44.58 | $44.73 | 7,222,300 |
November 27 2019 | $44.84 | $44.98 | $44.57 | $44.86 | 9,595,200 |
November 26 2019 | $44.33 | $44.85 | $44.25 | $44.82 | 13,219,800 |
November 25 2019 | $44.30 | $44.39 | $43.88 | $44.25 | 10,963,500 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
