The closing price for Coca-Cola (KO) in 2007 was $18.00, on December 31, 2007. It was up 30.2% for the year. The latest price is $69.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $18.21 | $18.25 | $17.96 | $18.00 | 11,729,200 |
December 28 2007 | $18.28 | $18.41 | $18.19 | $18.27 | 8,346,400 |
December 27 2007 | $18.45 | $18.54 | $18.25 | $18.28 | 7,729,800 |
December 26 2007 | $18.61 | $18.61 | $18.41 | $18.49 | 9,484,400 |
December 24 2007 | $18.49 | $18.61 | $18.42 | $18.54 | 4,593,800 |
December 21 2007 | $18.34 | $18.62 | $18.28 | $18.50 | 25,318,800 |
December 20 2007 | $18.41 | $18.47 | $18.16 | $18.27 | 15,065,400 |
December 19 2007 | $18.25 | $18.48 | $18.22 | $18.44 | 14,402,000 |
December 18 2007 | $18.42 | $18.43 | $18.15 | $18.25 | 23,756,400 |
December 17 2007 | $18.78 | $18.82 | $18.27 | $18.33 | 23,869,200 |
December 14 2007 | $18.71 | $18.87 | $18.70 | $18.72 | 19,006,000 |
December 13 2007 | $18.65 | $18.82 | $18.59 | $18.80 | 12,418,200 |
December 12 2007 | $18.55 | $18.79 | $18.47 | $18.71 | 23,241,400 |
December 11 2007 | $18.55 | $18.74 | $18.46 | $18.47 | 17,336,600 |
December 10 2007 | $18.51 | $18.63 | $18.45 | $18.56 | 8,487,800 |
December 07 2007 | $18.50 | $18.70 | $18.50 | $18.53 | 13,413,800 |
December 06 2007 | $18.46 | $18.53 | $18.30 | $18.50 | 15,824,600 |
December 05 2007 | $18.44 | $18.50 | $18.32 | $18.50 | 14,622,000 |
December 04 2007 | $18.17 | $18.46 | $18.05 | $18.41 | 16,878,600 |
December 03 2007 | $18.22 | $18.48 | $18.18 | $18.25 | 17,112,000 |
November 30 2007 | $18.51 | $18.51 | $18.11 | $18.22 | 21,684,200 |
November 29 2007 | $18.46 | $18.53 | $18.37 | $18.42 | 15,031,600 |
November 28 2007 | $18.55 | $18.55 | $18.33 | $18.48 | 25,499,000 |
November 27 2007 | $18.08 | $18.47 | $18.00 | $18.38 | 21,048,000 |
November 26 2007 | $18.19 | $18.34 | $17.97 | $18.01 | 16,760,800 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
