The closing price for Coca-Cola (KO) in 2005 was $11.21, on December 30, 2005. It was down 1.3% for the year. The latest price is $69.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $11.23 | $11.31 | $11.21 | $11.21 | 11,743,200 |
December 29 2005 | $11.31 | $11.38 | $11.24 | $11.29 | 11,163,400 |
December 28 2005 | $11.40 | $11.44 | $11.33 | $11.34 | 9,763,000 |
December 27 2005 | $11.43 | $11.50 | $11.30 | $11.39 | 14,248,000 |
December 23 2005 | $11.46 | $11.48 | $11.43 | $11.44 | 5,063,200 |
December 22 2005 | $11.47 | $11.48 | $11.41 | $11.48 | 11,072,200 |
December 21 2005 | $11.45 | $11.53 | $11.43 | $11.46 | 9,821,400 |
December 20 2005 | $11.54 | $11.56 | $11.44 | $11.46 | 11,937,600 |
December 19 2005 | $11.43 | $11.61 | $11.43 | $11.52 | 14,156,200 |
December 16 2005 | $11.49 | $11.54 | $11.45 | $11.46 | 16,554,200 |
December 15 2005 | $11.40 | $11.47 | $11.36 | $11.45 | 13,107,800 |
December 14 2005 | $11.44 | $11.51 | $11.39 | $11.43 | 13,085,800 |
December 13 2005 | $11.46 | $11.47 | $11.34 | $11.39 | 20,553,000 |
December 12 2005 | $11.52 | $11.60 | $11.43 | $11.44 | 19,171,400 |
December 09 2005 | $11.63 | $11.68 | $11.47 | $11.54 | 18,714,200 |
December 08 2005 | $11.71 | $11.72 | $11.60 | $11.65 | 13,954,400 |
December 07 2005 | $11.80 | $11.87 | $11.67 | $11.74 | 12,944,600 |
December 06 2005 | $11.86 | $11.88 | $11.78 | $11.83 | 16,146,600 |
December 05 2005 | $11.88 | $11.97 | $11.85 | $11.86 | 9,906,000 |
December 02 2005 | $11.86 | $11.94 | $11.85 | $11.91 | 8,286,800 |
December 01 2005 | $11.88 | $11.94 | $11.88 | $11.91 | 10,905,200 |
November 30 2005 | $11.97 | $12.01 | $11.87 | $11.87 | 13,232,000 |
November 29 2005 | $11.91 | $12.03 | $11.90 | $11.97 | 14,827,800 |
November 28 2005 | $11.87 | $11.96 | $11.81 | $11.82 | 15,625,800 |
November 25 2005 | $11.84 | $11.86 | $11.81 | $11.83 | 3,958,400 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
