The closing price for Coca-Cola (KO) in 2009 was $17.94, on December 31, 2009. It was up 29.9% for the year. The latest price is $61.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $18.12 | $18.17 | $17.92 | $17.94 | 10,848,800 |
December 30 2009 | $18.17 | $18.22 | $18.09 | $18.15 | 9,625,200 |
December 29 2009 | $18.08 | $18.24 | $18.08 | $18.17 | 9,551,000 |
December 28 2009 | $18.07 | $18.12 | $18.03 | $18.08 | 7,679,600 |
December 24 2009 | $18.09 | $18.10 | $17.95 | $18.08 | 5,814,200 |
December 23 2009 | $18.00 | $18.09 | $17.93 | $18.03 | 10,937,600 |
December 22 2009 | $17.98 | $18.12 | $17.97 | $18.02 | 12,111,800 |
December 21 2009 | $17.94 | $18.13 | $17.91 | $17.99 | 14,616,200 |
December 18 2009 | $18.02 | $18.02 | $17.72 | $17.91 | 37,737,800 |
December 17 2009 | $18.33 | $18.34 | $17.92 | $17.93 | 25,472,000 |
December 16 2009 | $18.55 | $18.63 | $18.37 | $18.38 | 19,605,000 |
December 15 2009 | $18.61 | $18.63 | $18.52 | $18.59 | 15,299,800 |
December 14 2009 | $18.60 | $18.71 | $18.54 | $18.58 | 16,670,200 |
December 11 2009 | $18.44 | $18.69 | $18.44 | $18.60 | 30,435,600 |
December 10 2009 | $18.25 | $18.54 | $18.23 | $18.43 | 30,755,400 |
December 09 2009 | $18.08 | $18.20 | $17.95 | $18.20 | 19,494,600 |
December 08 2009 | $18.10 | $18.17 | $17.96 | $18.15 | 18,290,800 |
December 07 2009 | $17.92 | $18.28 | $17.84 | $18.21 | 16,705,400 |
December 04 2009 | $18.13 | $18.26 | $17.88 | $18.09 | 24,927,200 |
December 03 2009 | $18.28 | $18.28 | $17.99 | $18.02 | 20,241,800 |
December 02 2009 | $18.20 | $18.31 | $18.15 | $18.24 | 13,599,400 |
December 01 2009 | $18.12 | $18.33 | $18.06 | $18.28 | 15,359,800 |
November 30 2009 | $18.03 | $18.04 | $17.87 | $18.00 | 18,884,800 |
November 27 2009 | $17.93 | $18.10 | $17.75 | $17.99 | 15,675,400 |
November 25 2009 | $18.24 | $18.24 | $18.12 | $18.16 | 13,380,600 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
