The closing price for Coca-Cola (KO) between 2007 and 2009 was $17.30, on December 31, 2009. It was up 28.7% in that time. The latest price is $76.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $17.43 | $17.60 | $17.28 | $17.30 | 37,704,600 |
Week of December 21 2009 | $17.31 | $17.49 | $17.27 | $17.44 | 43,479,800 |
Week of December 14 2009 | $17.94 | $18.05 | $17.09 | $17.28 | 114,784,800 |
Week of December 07 2009 | $17.29 | $18.03 | $17.21 | $17.94 | 115,681,800 |
Week of November 30 2009 | $17.39 | $17.69 | $17.24 | $17.45 | 93,013,000 |
Week of November 23 2009 | $17.40 | $17.61 | $17.12 | $17.36 | 63,179,800 |
Week of November 16 2009 | $17.08 | $17.39 | $16.89 | $17.33 | 81,688,600 |
Week of November 09 2009 | $16.46 | $17.09 | $16.33 | $17.02 | 88,221,400 |
Week of November 02 2009 | $16.13 | $16.43 | $15.91 | $16.43 | 76,019,000 |
Week of October 26 2009 | $16.00 | $16.37 | $15.89 | $16.07 | 88,939,200 |
Week of October 19 2009 | $16.62 | $16.73 | $16.01 | $16.05 | 102,097,200 |
Week of October 12 2009 | $16.53 | $16.65 | $16.38 | $16.58 | 90,364,800 |
Week of October 05 2009 | $16.22 | $16.66 | $16.07 | $16.47 | 85,284,600 |
Week of September 28 2009 | $15.99 | $16.30 | $15.86 | $16.24 | 114,030,400 |
Week of September 21 2009 | $16.12 | $16.21 | $15.73 | $15.97 | 110,992,400 |
Week of September 14 2009 | $15.40 | $16.31 | $15.35 | $16.21 | 238,519,800 |
Week of September 07 2009 | $14.93 | $15.60 | $14.87 | $15.53 | 102,771,800 |
Week of August 31 2009 | $14.60 | $15.04 | $14.47 | $14.93 | 124,395,800 |
Week of August 24 2009 | $14.89 | $14.89 | $14.56 | $14.67 | 84,362,600 |
Week of August 17 2009 | $14.48 | $14.94 | $14.39 | $14.92 | 78,290,600 |
Week of August 10 2009 | $14.73 | $14.79 | $14.18 | $14.49 | 92,270,000 |
Week of August 03 2009 | $14.96 | $14.99 | $14.65 | $14.75 | 78,143,200 |
Week of July 27 2009 | $14.76 | $15.10 | $14.65 | $14.90 | 86,721,000 |
Week of July 20 2009 | $15.13 | $15.26 | $14.60 | $14.76 | 119,525,200 |
Week of July 13 2009 | $14.47 | $15.21 | $14.38 | $15.05 | 91,731,000 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
