The closing price for Coca-Cola (KO) in December 2025 was $68.99, on December 31. It was down 3.7% for the month. The latest price is $79.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $69.15 | $69.23 | $68.96 | $68.99 | 8,127,800 |
December 30 2025 | $69.08 | $69.31 | $68.88 | $69.15 | 8,610,900 |
December 29 2025 | $69.08 | $69.49 | $68.93 | $69.23 | 9,686,900 |
December 26 2025 | $69.03 | $69.23 | $68.81 | $68.95 | 5,711,400 |
December 24 2025 | $68.98 | $69.23 | $68.83 | $69.18 | 4,515,300 |
December 23 2025 | $69.27 | $69.33 | $68.77 | $68.95 | 9,471,000 |
December 22 2025 | $69.01 | $69.29 | $68.74 | $69.28 | 12,828,500 |
December 19 2025 | $69.14 | $69.84 | $69.11 | $69.14 | 36,911,100 |
December 18 2025 | $69.34 | $69.87 | $69.24 | $69.43 | 15,524,800 |
December 17 2025 | $69.64 | $69.98 | $69.38 | $69.74 | 13,672,700 |
December 16 2025 | $70.36 | $70.36 | $69.39 | $69.44 | 17,370,000 |
December 15 2025 | $69.50 | $70.38 | $69.39 | $70.03 | 18,660,100 |
December 12 2025 | $68.20 | $69.69 | $68.13 | $69.59 | 18,444,500 |
December 11 2025 | $69.62 | $69.76 | $67.88 | $68.20 | 23,124,200 |
December 10 2025 | $69.46 | $69.60 | $68.86 | $69.28 | 29,789,400 |
December 09 2025 | $69.44 | $69.70 | $68.91 | $69.16 | 13,010,600 |
December 08 2025 | $68.92 | $69.45 | $68.57 | $69.32 | 17,775,100 |
December 05 2025 | $69.39 | $69.78 | $68.95 | $69.08 | 13,978,200 |
December 04 2025 | $69.90 | $70.40 | $69.44 | $69.52 | 17,710,000 |
December 03 2025 | $69.94 | $70.46 | $69.68 | $69.88 | 17,001,700 |
December 02 2025 | $70.85 | $70.85 | $69.50 | $69.74 | 19,871,300 |
December 01 2025 | $71.64 | $71.95 | $70.98 | $71.00 | 14,388,100 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.