The closing price for Coca-Cola (KO) in May 2012 was $24.96, on May 31, 2012. It was down 2.4% for the month. The latest price is $68.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2012 | $25.03 | $25.12 | $24.93 | $24.96 | 15,147,600 |
May 30 2012 | $25.07 | $25.13 | $24.99 | $25.07 | 13,884,600 |
May 29 2012 | $25.29 | $25.29 | $25.07 | $25.20 | 10,533,800 |
May 25 2012 | $25.25 | $25.28 | $25.05 | $25.12 | 8,999,600 |
May 24 2012 | $24.98 | $25.33 | $24.91 | $25.23 | 20,204,600 |
May 23 2012 | $24.71 | $24.90 | $24.65 | $24.90 | 18,000,000 |
May 22 2012 | $24.91 | $24.91 | $24.68 | $24.78 | 15,260,600 |
May 21 2012 | $24.78 | $24.91 | $24.76 | $24.88 | 13,488,800 |
May 18 2012 | $25.13 | $25.14 | $24.54 | $24.73 | 31,913,000 |
May 17 2012 | $25.44 | $25.48 | $25.04 | $25.09 | 22,310,800 |
May 16 2012 | $25.60 | $25.66 | $25.35 | $25.49 | 17,804,400 |
May 15 2012 | $25.57 | $25.76 | $25.47 | $25.57 | 16,397,800 |
May 14 2012 | $25.75 | $25.80 | $25.59 | $25.67 | 15,411,800 |
May 11 2012 | $25.78 | $25.96 | $25.78 | $25.87 | 10,604,000 |
May 10 2012 | $25.78 | $25.95 | $25.78 | $25.85 | 12,659,200 |
May 09 2012 | $25.58 | $25.78 | $25.54 | $25.64 | 14,070,800 |
May 08 2012 | $25.72 | $25.81 | $25.59 | $25.76 | 10,561,600 |
May 07 2012 | $25.70 | $25.86 | $25.66 | $25.81 | 8,965,400 |
May 04 2012 | $25.82 | $25.92 | $25.70 | $25.71 | 13,160,800 |
May 03 2012 | $25.83 | $25.93 | $25.78 | $25.86 | 15,612,000 |
May 02 2012 | $25.63 | $25.80 | $25.59 | $25.77 | 16,558,600 |
May 01 2012 | $25.56 | $25.71 | $25.47 | $25.69 | 13,841,000 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.