The closing price for Coca-Cola (KO) in 2021 was $52.92, on December 31, 2021. It was up 12.5% for the year. The latest price is $67.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $52.51 | $53.04 | $52.46 | $52.92 | 10,021,300 |
December 30 2021 | $52.78 | $52.93 | $52.51 | $52.53 | 7,703,900 |
December 29 2021 | $52.68 | $52.82 | $52.42 | $52.68 | 9,996,000 |
December 28 2021 | $52.19 | $52.67 | $52.10 | $52.62 | 8,979,900 |
December 27 2021 | $51.83 | $52.45 | $51.83 | $52.42 | 9,860,000 |
December 23 2021 | $52.30 | $52.38 | $51.78 | $52.03 | 11,027,300 |
December 22 2021 | $51.58 | $52.00 | $51.38 | $52.00 | 12,447,400 |
December 21 2021 | $51.49 | $51.81 | $51.41 | $51.63 | 15,864,900 |
December 20 2021 | $51.12 | $51.64 | $50.94 | $51.42 | 20,879,500 |
December 17 2021 | $52.27 | $52.66 | $51.57 | $51.59 | 51,874,400 |
December 16 2021 | $51.82 | $52.62 | $51.75 | $52.42 | 24,696,900 |
December 15 2021 | $51.77 | $52.06 | $51.52 | $51.89 | 24,923,800 |
December 14 2021 | $51.30 | $51.99 | $51.30 | $51.66 | 24,806,600 |
December 13 2021 | $50.92 | $51.77 | $50.91 | $51.62 | 31,362,800 |
December 10 2021 | $49.38 | $50.33 | $49.22 | $50.30 | 23,153,600 |
December 09 2021 | $48.93 | $49.27 | $48.79 | $49.03 | 13,846,400 |
December 08 2021 | $49.26 | $49.47 | $48.58 | $49.15 | 18,026,300 |
December 07 2021 | $49.17 | $49.53 | $49.02 | $49.34 | 23,832,700 |
December 06 2021 | $48.54 | $49.38 | $48.39 | $49.07 | 26,624,100 |
December 03 2021 | $47.66 | $47.91 | $47.35 | $47.85 | 21,064,400 |
December 02 2021 | $47.01 | $47.67 | $46.93 | $47.43 | 17,074,200 |
December 01 2021 | $47.35 | $47.83 | $46.72 | $46.74 | 18,719,600 |
November 30 2021 | $47.90 | $47.93 | $46.87 | $46.87 | 30,485,200 |
November 29 2021 | $47.93 | $48.54 | $47.83 | $48.40 | 22,712,500 |
November 26 2021 | $48.41 | $48.55 | $47.52 | $47.65 | 14,754,300 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
