The closing price for Coca-Cola (KO) in 2019 was $45.73, on December 31, 2019. It was up 21.7% for the year. The latest price is $75.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $45.61 | $45.75 | $45.42 | $45.73 | 7,982,600 |
December 30 2019 | $45.59 | $45.76 | $45.49 | $45.66 | 6,431,700 |
December 27 2019 | $45.45 | $45.81 | $45.44 | $45.73 | 6,895,500 |
December 26 2019 | $45.37 | $45.46 | $45.27 | $45.46 | 6,228,500 |
December 24 2019 | $45.28 | $45.44 | $45.14 | $45.20 | 3,359,300 |
December 23 2019 | $45.44 | $45.64 | $45.31 | $45.37 | 9,300,800 |
December 20 2019 | $45.39 | $45.61 | $45.00 | $45.42 | 23,832,800 |
December 19 2019 | $44.65 | $44.90 | $44.55 | $44.88 | 13,385,900 |
December 18 2019 | $45.05 | $45.23 | $44.52 | $44.54 | 15,132,100 |
December 17 2019 | $44.95 | $45.09 | $44.85 | $44.96 | 9,230,000 |
December 16 2019 | $45.18 | $45.30 | $44.92 | $44.96 | 9,538,100 |
December 13 2019 | $44.57 | $45.07 | $44.48 | $44.96 | 13,072,200 |
December 12 2019 | $44.62 | $44.99 | $44.57 | $44.73 | 11,233,300 |
December 11 2019 | $44.57 | $44.74 | $44.33 | $44.57 | 8,879,100 |
December 10 2019 | $44.65 | $44.67 | $44.39 | $44.42 | 8,993,900 |
December 09 2019 | $44.86 | $45.04 | $44.63 | $44.67 | 13,887,200 |
December 06 2019 | $44.87 | $45.03 | $44.76 | $44.96 | 7,843,500 |
December 05 2019 | $44.79 | $44.85 | $44.47 | $44.77 | 14,068,100 |
December 04 2019 | $44.45 | $44.87 | $44.38 | $44.85 | 13,624,000 |
December 03 2019 | $44.38 | $44.48 | $44.12 | $44.45 | 14,498,300 |
December 02 2019 | $44.05 | $44.41 | $43.66 | $44.41 | 13,173,800 |
November 29 2019 | $44.37 | $44.39 | $43.97 | $44.12 | 7,222,300 |
November 27 2019 | $44.23 | $44.37 | $43.96 | $44.24 | 9,595,200 |
November 26 2019 | $43.72 | $44.23 | $43.64 | $44.20 | 13,219,800 |
November 25 2019 | $43.69 | $43.78 | $43.28 | $43.64 | 10,963,500 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
