The closing price for Coca-Cola (KO) in 2018 was $39.31, on December 31, 2018. It was up 6.7% for the year. The latest price is $61.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $39.42 | $39.46 | $38.98 | $39.31 | 10,576,300 |
December 28 2018 | $39.75 | $39.85 | $39.04 | $39.18 | 13,218,200 |
December 27 2018 | $38.80 | $39.47 | $38.21 | $39.46 | 16,966,500 |
December 26 2018 | $38.09 | $38.98 | $37.90 | $38.97 | 14,342,600 |
December 24 2018 | $39.53 | $39.74 | $38.04 | $38.15 | 10,733,700 |
December 21 2018 | $39.23 | $40.47 | $39.21 | $39.49 | 32,477,700 |
December 20 2018 | $39.69 | $39.95 | $39.10 | $39.46 | 21,130,000 |
December 19 2018 | $40.05 | $40.48 | $39.53 | $39.76 | 17,903,800 |
December 18 2018 | $40.35 | $40.53 | $39.72 | $40.11 | 14,765,700 |
December 17 2018 | $40.96 | $41.12 | $39.86 | $40.12 | 18,482,700 |
December 14 2018 | $40.87 | $41.11 | $40.69 | $40.96 | 13,835,900 |
December 13 2018 | $40.44 | $41.18 | $40.32 | $41.07 | 13,766,200 |
December 12 2018 | $41.46 | $41.52 | $40.83 | $40.86 | 12,316,900 |
December 11 2018 | $41.17 | $41.51 | $40.83 | $41.12 | 18,083,600 |
December 10 2018 | $41.05 | $41.05 | $40.24 | $40.88 | 12,331,100 |
December 07 2018 | $41.15 | $41.24 | $40.58 | $40.75 | 15,565,700 |
December 06 2018 | $41.10 | $41.20 | $40.39 | $40.99 | 17,674,900 |
December 04 2018 | $41.48 | $41.93 | $41.09 | $41.16 | 19,059,900 |
December 03 2018 | $41.40 | $41.47 | $40.58 | $41.25 | 14,877,200 |
November 30 2018 | $40.68 | $41.91 | $40.67 | $41.84 | 25,538,200 |
November 29 2018 | $40.91 | $41.03 | $40.65 | $40.66 | 11,564,300 |
November 28 2018 | $40.53 | $40.95 | $40.53 | $40.94 | 11,368,700 |
November 27 2018 | $40.26 | $40.69 | $40.13 | $40.66 | 9,180,700 |
November 26 2018 | $40.37 | $40.55 | $40.09 | $40.25 | 9,341,900 |
November 23 2018 | $40.15 | $40.55 | $39.99 | $40.37 | 4,792,500 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
