The highest closing price for Coca-Cola (KO) last month was $68.53, on September 2. It was down 3.1% for the month. The latest price is $66.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $66.07 | $66.64 | $65.96 | $66.32 | 13,798,101 |
September 29 2025 | $65.67 | $66.10 | $65.35 | $66.04 | 10,416,244 |
September 26 2025 | $66.07 | $66.33 | $65.50 | $65.67 | 17,810,700 |
September 25 2025 | $66.75 | $66.92 | $65.95 | $65.98 | 14,395,000 |
September 24 2025 | $66.41 | $66.78 | $65.96 | $66.45 | 14,759,300 |
September 23 2025 | $66.35 | $66.76 | $65.90 | $66.71 | 15,072,800 |
September 22 2025 | $66.16 | $66.59 | $66.08 | $66.21 | 13,298,700 |
September 19 2025 | $66.49 | $66.73 | $66.05 | $66.43 | 31,192,900 |
September 18 2025 | $66.80 | $67.04 | $66.35 | $66.46 | 17,722,900 |
September 17 2025 | $66.41 | $67.13 | $66.41 | $67.04 | 17,372,300 |
September 16 2025 | $66.35 | $66.51 | $66.06 | $66.24 | 18,555,900 |
September 15 2025 | $66.68 | $66.78 | $66.10 | $66.21 | 15,986,100 |
September 12 2025 | $67.09 | $67.20 | $66.43 | $66.50 | 18,712,400 |
September 11 2025 | $67.40 | $67.65 | $67.07 | $67.11 | 15,128,700 |
September 10 2025 | $67.27 | $67.57 | $66.70 | $67.30 | 16,041,900 |
September 09 2025 | $66.77 | $67.59 | $66.77 | $67.34 | 14,120,600 |
September 08 2025 | $67.34 | $67.36 | $66.65 | $66.92 | 21,671,700 |
September 05 2025 | $67.49 | $68.06 | $67.35 | $67.44 | 23,978,000 |
September 04 2025 | $68.58 | $68.93 | $67.59 | $67.73 | 16,736,000 |
September 03 2025 | $68.14 | $68.57 | $66.86 | $68.46 | 33,581,500 |
September 02 2025 | $68.44 | $68.81 | $67.74 | $68.53 | 24,770,100 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
