The closing price for Coca-Cola (KO) between 1978 and 2025 was $68.58, on December 31. It was up 36,730.3% in that time. The latest price is $87.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $71.22 | $71.52 | $67.48 | $68.58 | 346,183,600 |
November 2025 | $67.02 | $71.33 | $65.91 | $71.23 | 312,924,500 |
October 2025 | $64.79 | $69.77 | $64.14 | $67.12 | 360,044,100 |
September 2025 | $66.66 | $67.15 | $63.66 | $64.60 | 389,551,900 |
August 2025 | $66.32 | $69.32 | $66.00 | $66.69 | 271,339,800 |
July 2025 | $68.63 | $70.04 | $65.48 | $65.63 | 358,545,000 |
June 2025 | $69.14 | $69.77 | $66.49 | $68.39 | 325,005,700 |
May 2025 | $69.11 | $69.77 | $65.83 | $69.21 | 305,519,900 |
April 2025 | $68.80 | $71.39 | $63.40 | $69.64 | 408,239,600 |
March 2025 | $66.93 | $69.77 | $65.44 | $68.75 | 422,860,900 |
February 2025 | $60.20 | $68.39 | $59.41 | $67.85 | 346,114,000 |
January 2025 | $59.41 | $61.26 | $57.76 | $60.49 | 323,455,800 |
December 2024 | $61.03 | $61.16 | $58.63 | $59.32 | 391,133,900 |
November 2024 | $61.91 | $62.09 | $58.05 | $61.06 | 332,043,800 |
October 2024 | $68.18 | $68.80 | $61.71 | $61.76 | 295,543,300 |
September 2024 | $68.04 | $69.06 | $66.28 | $67.96 | 306,268,700 |
August 2024 | $62.93 | $68.16 | $62.65 | $68.07 | 311,241,600 |
July 2024 | $60.14 | $63.71 | $58.50 | $62.68 | 257,584,900 |
June 2024 | $58.45 | $60.36 | $58.18 | $59.78 | 222,049,700 |
May 2024 | $57.60 | $59.42 | $56.92 | $58.65 | 238,746,100 |
April 2024 | $57.02 | $58.56 | $53.99 | $57.57 | 300,586,700 |
March 2024 | $55.38 | $57.25 | $54.52 | $57.02 | 287,620,200 |
February 2024 | $55.08 | $56.97 | $54.36 | $55.49 | 284,352,900 |
January 2024 | $54.37 | $55.90 | $54.24 | $55.00 | 293,893,500 |
December 2023 | $53.88 | $55.51 | $53.14 | $54.49 | 313,528,700 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.