The closing price for Coca-Cola (KO) in July 2022 was $59.50, on July 29, 2022. It was up 1.7% for the month. The latest price is $61.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $59.08 | $59.62 | $59.00 | $59.50 | 13,734,200 |
July 28 2022 | $58.35 | $59.58 | $58.32 | $59.40 | 10,837,000 |
July 27 2022 | $58.31 | $58.60 | $57.30 | $58.43 | 12,142,900 |
July 26 2022 | $58.19 | $59.16 | $57.98 | $58.61 | 20,118,000 |
July 25 2022 | $57.08 | $57.77 | $56.85 | $57.67 | 14,941,700 |
July 22 2022 | $56.92 | $57.37 | $56.86 | $57.11 | 11,644,700 |
July 21 2022 | $56.81 | $57.38 | $56.37 | $56.90 | 11,959,600 |
July 20 2022 | $57.86 | $58.03 | $56.70 | $57.03 | 11,010,500 |
July 19 2022 | $57.58 | $58.10 | $57.43 | $57.98 | 10,998,200 |
July 18 2022 | $57.97 | $58.01 | $57.04 | $57.17 | 10,780,800 |
July 15 2022 | $58.19 | $58.39 | $57.56 | $57.96 | 21,968,400 |
July 14 2022 | $56.87 | $57.72 | $56.84 | $57.66 | 14,433,000 |
July 13 2022 | $57.80 | $58.42 | $57.47 | $57.85 | 13,145,300 |
July 12 2022 | $58.42 | $58.84 | $57.93 | $58.11 | 14,731,100 |
July 11 2022 | $58.41 | $58.85 | $58.04 | $58.36 | 12,702,100 |
July 08 2022 | $58.45 | $58.81 | $58.31 | $58.55 | 11,311,500 |
July 07 2022 | $58.66 | $58.96 | $58.14 | $58.34 | 14,828,400 |
July 06 2022 | $58.98 | $59.43 | $58.60 | $58.80 | 13,450,500 |
July 05 2022 | $59.51 | $59.51 | $57.88 | $58.68 | 15,921,200 |
July 01 2022 | $58.53 | $59.76 | $58.25 | $59.70 | 15,143,200 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
