The closing price for Coca-Cola (KO) in 2007 was $17.50, on December 31, 2007. It was up 30.2% for the year. The latest price is $78.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.69 | $17.73 | $17.45 | $17.50 | 11,729,200 |
December 28 2007 | $17.77 | $17.89 | $17.68 | $17.75 | 8,346,400 |
December 27 2007 | $17.93 | $18.02 | $17.74 | $17.76 | 7,729,800 |
December 26 2007 | $18.09 | $18.09 | $17.89 | $17.96 | 9,484,400 |
December 24 2007 | $17.97 | $18.09 | $17.90 | $18.02 | 4,593,800 |
December 21 2007 | $17.82 | $18.10 | $17.76 | $17.98 | 25,318,800 |
December 20 2007 | $17.89 | $17.95 | $17.65 | $17.76 | 15,065,400 |
December 19 2007 | $17.73 | $17.96 | $17.71 | $17.92 | 14,402,000 |
December 18 2007 | $17.90 | $17.91 | $17.64 | $17.74 | 23,756,400 |
December 17 2007 | $18.25 | $18.29 | $17.76 | $17.81 | 23,869,200 |
December 14 2007 | $18.18 | $18.34 | $18.17 | $18.19 | 19,006,000 |
December 13 2007 | $18.13 | $18.29 | $18.07 | $18.27 | 12,418,200 |
December 12 2007 | $18.03 | $18.26 | $17.95 | $18.18 | 23,241,400 |
December 11 2007 | $18.03 | $18.22 | $17.94 | $17.95 | 17,336,600 |
December 10 2007 | $17.98 | $18.10 | $17.93 | $18.04 | 8,487,800 |
December 07 2007 | $17.98 | $18.18 | $17.98 | $18.00 | 13,413,800 |
December 06 2007 | $17.94 | $18.01 | $17.79 | $17.98 | 15,824,600 |
December 05 2007 | $17.92 | $17.98 | $17.80 | $17.98 | 14,622,000 |
December 04 2007 | $17.66 | $17.94 | $17.54 | $17.89 | 16,878,600 |
December 03 2007 | $17.71 | $17.96 | $17.67 | $17.73 | 17,112,000 |
November 30 2007 | $17.99 | $17.99 | $17.60 | $17.71 | 21,684,200 |
November 29 2007 | $17.94 | $18.01 | $17.85 | $17.90 | 15,031,600 |
November 28 2007 | $18.02 | $18.02 | $17.82 | $17.96 | 25,499,000 |
November 27 2007 | $17.57 | $17.95 | $17.49 | $17.86 | 21,048,000 |
November 26 2007 | $17.68 | $17.83 | $17.47 | $17.50 | 16,760,800 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
