The closing price for Coca-Cola (KO) in December 2021 was $52.19, on December 31, 2021. It was up 11.8% for the month. The latest price is $79.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $51.78 | $52.31 | $51.74 | $52.19 | 10,021,300 |
December 30 2021 | $52.06 | $52.21 | $51.79 | $51.81 | 7,703,900 |
December 29 2021 | $51.96 | $52.09 | $51.70 | $51.96 | 9,996,000 |
December 28 2021 | $51.47 | $51.95 | $51.39 | $51.90 | 8,979,900 |
December 27 2021 | $51.12 | $51.73 | $51.12 | $51.69 | 9,860,000 |
December 23 2021 | $51.58 | $51.66 | $51.07 | $51.32 | 11,027,300 |
December 22 2021 | $50.87 | $51.29 | $50.67 | $51.28 | 12,447,400 |
December 21 2021 | $50.78 | $51.10 | $50.71 | $50.92 | 15,864,900 |
December 20 2021 | $50.42 | $50.93 | $50.24 | $50.72 | 20,879,500 |
December 17 2021 | $51.55 | $51.93 | $50.86 | $50.88 | 51,874,400 |
December 16 2021 | $51.10 | $51.90 | $51.03 | $51.69 | 24,696,900 |
December 15 2021 | $51.06 | $51.34 | $50.81 | $51.17 | 24,923,800 |
December 14 2021 | $50.59 | $51.27 | $50.59 | $50.95 | 24,806,600 |
December 13 2021 | $50.22 | $51.06 | $50.21 | $50.91 | 31,362,800 |
December 10 2021 | $48.70 | $49.64 | $48.54 | $49.61 | 23,153,600 |
December 09 2021 | $48.26 | $48.59 | $48.12 | $48.35 | 13,846,400 |
December 08 2021 | $48.58 | $48.79 | $47.91 | $48.48 | 18,026,300 |
December 07 2021 | $48.50 | $48.85 | $48.35 | $48.66 | 23,832,700 |
December 06 2021 | $47.87 | $48.70 | $47.72 | $48.40 | 26,624,100 |
December 03 2021 | $47.01 | $47.25 | $46.70 | $47.19 | 21,064,400 |
December 02 2021 | $46.36 | $47.01 | $46.28 | $46.78 | 17,074,200 |
December 01 2021 | $46.70 | $47.17 | $46.08 | $46.10 | 18,719,600 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.