The closing price for Coca-Cola (KO) in 2019 was $47.06, on December 31, 2019. It was up 21.7% for the year. The latest price is $72.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $46.93 | $47.08 | $46.74 | $47.06 | 7,982,600 |
December 30 2019 | $46.91 | $47.09 | $46.81 | $46.99 | 6,431,700 |
December 27 2019 | $46.77 | $47.14 | $46.76 | $47.06 | 6,895,500 |
December 26 2019 | $46.69 | $46.78 | $46.58 | $46.78 | 6,228,500 |
December 24 2019 | $46.59 | $46.76 | $46.45 | $46.51 | 3,359,300 |
December 23 2019 | $46.76 | $46.96 | $46.62 | $46.68 | 9,300,800 |
December 20 2019 | $46.71 | $46.93 | $46.31 | $46.73 | 23,832,800 |
December 19 2019 | $45.94 | $46.20 | $45.84 | $46.18 | 13,385,900 |
December 18 2019 | $46.36 | $46.55 | $45.81 | $45.83 | 15,132,100 |
December 17 2019 | $46.25 | $46.40 | $46.15 | $46.27 | 9,230,000 |
December 16 2019 | $46.49 | $46.61 | $46.22 | $46.27 | 9,538,100 |
December 13 2019 | $45.86 | $46.38 | $45.77 | $46.27 | 13,072,200 |
December 12 2019 | $45.92 | $46.29 | $45.86 | $46.03 | 11,233,300 |
December 11 2019 | $45.86 | $46.04 | $45.62 | $45.87 | 8,879,100 |
December 10 2019 | $45.94 | $45.97 | $45.68 | $45.71 | 8,993,900 |
December 09 2019 | $46.16 | $46.34 | $45.93 | $45.97 | 13,887,200 |
December 06 2019 | $46.17 | $46.33 | $46.05 | $46.27 | 7,843,500 |
December 05 2019 | $46.09 | $46.15 | $45.76 | $46.07 | 14,068,100 |
December 04 2019 | $45.74 | $46.17 | $45.67 | $46.15 | 13,624,000 |
December 03 2019 | $45.66 | $45.77 | $45.40 | $45.74 | 14,498,300 |
December 02 2019 | $45.33 | $45.70 | $44.93 | $45.70 | 13,173,800 |
November 29 2019 | $45.65 | $45.68 | $45.25 | $45.40 | 7,222,300 |
November 27 2019 | $45.51 | $45.65 | $45.23 | $45.53 | 9,595,200 |
November 26 2019 | $44.99 | $45.52 | $44.91 | $45.48 | 13,219,800 |
November 25 2019 | $44.96 | $45.05 | $44.53 | $44.91 | 10,963,500 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
