The closing price for Coca-Cola (KO) in December 2025 was $69.43, on December 31. It was down 3.7% for the month. The latest price is $79.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $69.59 | $69.68 | $69.40 | $69.43 | 8,127,800 |
December 30 2025 | $69.52 | $69.76 | $69.32 | $69.59 | 8,610,900 |
December 29 2025 | $69.52 | $69.94 | $69.37 | $69.68 | 9,686,900 |
December 26 2025 | $69.47 | $69.68 | $69.25 | $69.39 | 5,711,400 |
December 24 2025 | $69.42 | $69.68 | $69.27 | $69.63 | 4,515,300 |
December 23 2025 | $69.72 | $69.78 | $69.21 | $69.39 | 9,471,000 |
December 22 2025 | $69.45 | $69.74 | $69.18 | $69.73 | 12,828,500 |
December 19 2025 | $69.58 | $70.29 | $69.55 | $69.58 | 36,911,100 |
December 18 2025 | $69.79 | $70.32 | $69.69 | $69.88 | 15,524,800 |
December 17 2025 | $70.09 | $70.44 | $69.83 | $70.19 | 13,672,700 |
December 16 2025 | $70.81 | $70.81 | $69.84 | $69.89 | 17,370,000 |
December 15 2025 | $69.95 | $70.83 | $69.84 | $70.49 | 18,660,100 |
December 12 2025 | $68.64 | $70.14 | $68.57 | $70.04 | 18,444,500 |
December 11 2025 | $70.07 | $70.21 | $68.32 | $68.64 | 23,124,200 |
December 10 2025 | $69.91 | $70.05 | $69.30 | $69.73 | 29,789,400 |
December 09 2025 | $69.89 | $70.15 | $69.35 | $69.61 | 13,010,600 |
December 08 2025 | $69.36 | $69.90 | $69.02 | $69.77 | 17,775,100 |
December 05 2025 | $69.84 | $70.23 | $69.39 | $69.52 | 13,978,200 |
December 04 2025 | $70.35 | $70.85 | $69.89 | $69.97 | 17,710,000 |
December 03 2025 | $70.40 | $70.91 | $70.13 | $70.33 | 17,001,700 |
December 02 2025 | $71.31 | $71.31 | $69.95 | $70.19 | 19,871,300 |
December 01 2025 | $72.10 | $72.41 | $71.44 | $71.46 | 14,388,100 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.