The closing price for Coca-Cola (KO) in December 2021 was $53.70, on December 31, 2021. It was up 11.8% for the month. The latest price is $68.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $53.28 | $53.83 | $53.24 | $53.70 | 10,021,300 |
December 30 2021 | $53.57 | $53.72 | $53.29 | $53.31 | 7,703,900 |
December 29 2021 | $53.47 | $53.60 | $53.20 | $53.47 | 9,996,000 |
December 28 2021 | $52.97 | $53.46 | $52.88 | $53.40 | 8,979,900 |
December 27 2021 | $52.60 | $53.23 | $52.60 | $53.19 | 9,860,000 |
December 23 2021 | $53.08 | $53.16 | $52.55 | $52.80 | 11,027,300 |
December 22 2021 | $52.34 | $52.78 | $52.14 | $52.77 | 12,447,400 |
December 21 2021 | $52.25 | $52.58 | $52.18 | $52.40 | 15,864,900 |
December 20 2021 | $51.88 | $52.40 | $51.70 | $52.19 | 20,879,500 |
December 17 2021 | $53.05 | $53.44 | $52.33 | $52.36 | 51,874,400 |
December 16 2021 | $52.59 | $53.40 | $52.51 | $53.19 | 24,696,900 |
December 15 2021 | $52.54 | $52.83 | $52.29 | $52.66 | 24,923,800 |
December 14 2021 | $52.06 | $52.76 | $52.06 | $52.42 | 24,806,600 |
December 13 2021 | $51.68 | $52.54 | $51.66 | $52.39 | 31,362,800 |
December 10 2021 | $50.11 | $51.08 | $49.95 | $51.04 | 23,153,600 |
December 09 2021 | $49.66 | $50.00 | $49.51 | $49.76 | 13,846,400 |
December 08 2021 | $49.99 | $50.20 | $49.30 | $49.88 | 18,026,300 |
December 07 2021 | $49.90 | $50.26 | $49.75 | $50.07 | 23,832,700 |
December 06 2021 | $49.26 | $50.11 | $49.10 | $49.80 | 26,624,100 |
December 03 2021 | $48.37 | $48.62 | $48.05 | $48.56 | 21,064,400 |
December 02 2021 | $47.71 | $48.38 | $47.62 | $48.13 | 17,074,200 |
December 01 2021 | $48.05 | $48.54 | $47.42 | $47.43 | 18,719,600 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
