The closing price for Coca-Cola (KO) in July 2022 was $59.07, on July 29, 2022. It was up 1.7% for the month. The latest price is $68.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $58.65 | $59.18 | $58.57 | $59.07 | 13,734,200 |
July 28 2022 | $57.92 | $59.14 | $57.89 | $58.97 | 10,837,000 |
July 27 2022 | $57.88 | $58.17 | $56.88 | $58.00 | 12,142,900 |
July 26 2022 | $57.76 | $58.73 | $57.56 | $58.19 | 20,118,000 |
July 25 2022 | $56.66 | $57.35 | $56.44 | $57.25 | 14,941,700 |
July 22 2022 | $56.50 | $56.95 | $56.45 | $56.69 | 11,644,700 |
July 21 2022 | $56.39 | $56.96 | $55.96 | $56.48 | 11,959,600 |
July 20 2022 | $57.44 | $57.61 | $56.29 | $56.61 | 11,010,500 |
July 19 2022 | $57.15 | $57.67 | $57.01 | $57.56 | 10,998,200 |
July 18 2022 | $57.55 | $57.59 | $56.62 | $56.75 | 10,780,800 |
July 15 2022 | $57.76 | $57.96 | $57.14 | $57.53 | 21,968,400 |
July 14 2022 | $56.45 | $57.30 | $56.43 | $57.24 | 14,433,000 |
July 13 2022 | $57.38 | $57.99 | $57.05 | $57.42 | 13,145,300 |
July 12 2022 | $57.99 | $58.41 | $57.50 | $57.69 | 14,731,100 |
July 11 2022 | $57.98 | $58.42 | $57.61 | $57.94 | 12,702,100 |
July 08 2022 | $58.02 | $58.38 | $57.88 | $58.12 | 11,311,500 |
July 07 2022 | $58.23 | $58.53 | $57.72 | $57.91 | 14,828,400 |
July 06 2022 | $58.54 | $59.00 | $58.17 | $58.37 | 13,450,500 |
July 05 2022 | $59.08 | $59.08 | $57.46 | $58.25 | 15,921,200 |
July 01 2022 | $58.10 | $59.33 | $57.83 | $59.26 | 15,143,200 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
