The closing price for Coca-Cola (KO) between 2007 and 2009 was $17.19, on December 31, 2009. It was up 28.7% in that time. The latest price is $80.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $17.32 | $17.49 | $17.17 | $17.19 | 37,704,600 |
Week of December 21 2009 | $17.20 | $17.38 | $17.16 | $17.33 | 43,479,800 |
Week of December 14 2009 | $17.83 | $17.93 | $16.99 | $17.17 | 114,784,800 |
Week of December 07 2009 | $17.18 | $17.92 | $17.10 | $17.83 | 115,681,800 |
Week of November 30 2009 | $17.28 | $17.57 | $17.13 | $17.34 | 93,013,000 |
Week of November 23 2009 | $17.28 | $17.50 | $17.01 | $17.25 | 63,179,800 |
Week of November 16 2009 | $16.97 | $17.28 | $16.78 | $17.22 | 81,688,600 |
Week of November 09 2009 | $16.35 | $16.98 | $16.22 | $16.91 | 88,221,400 |
Week of November 02 2009 | $16.03 | $16.32 | $15.81 | $16.32 | 76,019,000 |
Week of October 26 2009 | $15.90 | $16.26 | $15.79 | $15.97 | 88,939,200 |
Week of October 19 2009 | $16.51 | $16.62 | $15.91 | $15.95 | 102,097,200 |
Week of October 12 2009 | $16.42 | $16.55 | $16.28 | $16.48 | 90,364,800 |
Week of October 05 2009 | $16.12 | $16.56 | $15.96 | $16.37 | 85,284,600 |
Week of September 28 2009 | $15.88 | $16.20 | $15.75 | $16.13 | 114,030,400 |
Week of September 21 2009 | $16.02 | $16.10 | $15.63 | $15.86 | 110,992,400 |
Week of September 14 2009 | $15.30 | $16.21 | $15.25 | $16.10 | 238,519,800 |
Week of September 07 2009 | $14.84 | $15.50 | $14.77 | $15.43 | 102,771,800 |
Week of August 31 2009 | $14.51 | $14.94 | $14.37 | $14.84 | 124,395,800 |
Week of August 24 2009 | $14.79 | $14.79 | $14.46 | $14.57 | 84,362,600 |
Week of August 17 2009 | $14.39 | $14.85 | $14.30 | $14.83 | 78,290,600 |
Week of August 10 2009 | $14.63 | $14.70 | $14.09 | $14.40 | 92,270,000 |
Week of August 03 2009 | $14.86 | $14.90 | $14.56 | $14.66 | 78,143,200 |
Week of July 27 2009 | $14.66 | $15.00 | $14.56 | $14.81 | 86,721,000 |
Week of July 20 2009 | $15.04 | $15.16 | $14.51 | $14.66 | 119,525,200 |
Week of July 13 2009 | $14.37 | $15.12 | $14.29 | $14.95 | 91,731,000 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.