The closing price for Coca-Cola (KO) in 2019 was $47.40, on December 31, 2019. It was up 21.7% for the year. The latest price is $70.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $47.27 | $47.43 | $47.09 | $47.40 | 7,982,600 |
December 30 2019 | $47.26 | $47.44 | $47.15 | $47.33 | 6,431,700 |
December 27 2019 | $47.11 | $47.49 | $47.10 | $47.40 | 6,895,500 |
December 26 2019 | $47.03 | $47.12 | $46.92 | $47.12 | 6,228,500 |
December 24 2019 | $46.93 | $47.10 | $46.80 | $46.85 | 3,359,300 |
December 23 2019 | $47.10 | $47.31 | $46.97 | $47.03 | 9,300,800 |
December 20 2019 | $47.05 | $47.27 | $46.65 | $47.08 | 23,832,800 |
December 19 2019 | $46.28 | $46.54 | $46.18 | $46.52 | 13,385,900 |
December 18 2019 | $46.70 | $46.89 | $46.15 | $46.17 | 15,132,100 |
December 17 2019 | $46.59 | $46.74 | $46.50 | $46.61 | 9,230,000 |
December 16 2019 | $46.84 | $46.96 | $46.56 | $46.61 | 9,538,100 |
December 13 2019 | $46.20 | $46.72 | $46.11 | $46.61 | 13,072,200 |
December 12 2019 | $46.26 | $46.63 | $46.20 | $46.37 | 11,233,300 |
December 11 2019 | $46.20 | $46.38 | $45.96 | $46.20 | 8,879,100 |
December 10 2019 | $46.28 | $46.31 | $46.02 | $46.05 | 8,993,900 |
December 09 2019 | $46.50 | $46.68 | $46.26 | $46.31 | 13,887,200 |
December 06 2019 | $46.51 | $46.68 | $46.39 | $46.61 | 7,843,500 |
December 05 2019 | $46.43 | $46.50 | $46.10 | $46.41 | 14,068,100 |
December 04 2019 | $46.08 | $46.51 | $46.01 | $46.50 | 13,624,000 |
December 03 2019 | $46.00 | $46.11 | $45.73 | $46.08 | 14,498,300 |
December 02 2019 | $45.66 | $46.03 | $45.26 | $46.03 | 13,173,800 |
November 29 2019 | $45.99 | $46.02 | $45.58 | $45.73 | 7,222,300 |
November 27 2019 | $45.84 | $45.99 | $45.56 | $45.86 | 9,595,200 |
November 26 2019 | $45.32 | $45.85 | $45.24 | $45.82 | 13,219,800 |
November 25 2019 | $45.29 | $45.39 | $44.86 | $45.24 | 10,963,500 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
